Deutsche Märkte schließen in 3 Stunden 16 Minuten
DAX
17.940,18 +8,01 (+0,04%) Euro Stoxx 50
4.904,30 -16,92 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.307,70 -3,30 (-0,14%) EUR/USD
1,0703 -0,0015 (-0,14%) Bitcoin EUR
54.962,08 +626,52 (+1,15%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219C00050000 | 2024-05-01 9:33AM EDT | 50.00 | 133.10 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 0.00% |
| AMZN251219C00055000 | 2024-05-01 10:45AM EDT | 55.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 8 | 267 | 0.00% |
| AMZN251219C00060000 | 2024-04-29 9:53AM EDT | 60.00 | 125.15 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 0.00% |
| AMZN251219C00065000 | 2024-05-01 3:02PM EDT | 65.00 | 125.15 | 0.00 | 0.00 | 0.00 | - | 1 | 918 | 0.00% |
| AMZN251219C00070000 | 2024-04-26 1:43PM EDT | 70.00 | 116.20 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 0.00% |
| AMZN251219C00075000 | 2024-05-01 2:49PM EDT | 75.00 | 116.10 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| AMZN251219C00080000 | 2024-04-11 2:03PM EDT | 80.00 | 116.95 | 0.00 | 0.00 | 0.00 | - | 30 | 382 | 0.00% |
| AMZN251219C00085000 | 2024-05-01 11:03AM EDT | 85.00 | 102.60 | 0.00 | 0.00 | 0.00 | - | 12 | 240 | 0.00% |
| AMZN251219C00090000 | 2024-04-22 12:38PM EDT | 90.00 | 95.75 | 0.00 | 0.00 | 0.00 | - | 12 | 554 | 0.00% |
| AMZN251219C00095000 | 2024-04-26 11:12AM EDT | 95.00 | 93.55 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 0.00% |
| AMZN251219C00100000 | 2024-05-01 2:58PM EDT | 100.00 | 94.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,404 | 0.00% |
| AMZN251219C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 89.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,712 | 0.00% |
| AMZN251219C00110000 | 2024-05-01 3:44PM EDT | 110.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 104 | 3,564 | 0.00% |
| AMZN251219C00115000 | 2024-05-01 10:03AM EDT | 115.00 | 79.75 | 0.00 | 0.00 | 0.00 | - | 1 | 625 | 0.00% |
| AMZN251219C00120000 | 2024-05-01 2:53PM EDT | 120.00 | 77.63 | 0.00 | 0.00 | 0.00 | - | 149 | 1,778 | 0.00% |
| AMZN251219C00125000 | 2024-04-30 1:55PM EDT | 125.00 | 71.37 | 0.00 | 0.00 | 0.00 | - | 1 | 983 | 0.00% |
| AMZN251219C00130000 | 2024-05-01 2:54PM EDT | 130.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,566 | 0.00% |
| AMZN251219C00135000 | 2024-05-01 1:16PM EDT | 135.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 4 | 789 | 0.00% |
| AMZN251219C00140000 | 2024-05-01 1:27PM EDT | 140.00 | 59.38 | 0.00 | 0.00 | 0.00 | - | 73 | 3,071 | 0.00% |
| AMZN251219C00145000 | 2024-04-29 2:01PM EDT | 145.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 0.00% |
| AMZN251219C00150000 | 2024-05-01 2:58PM EDT | 150.00 | 57.07 | 0.00 | 0.00 | 0.00 | - | 9 | 4,669 | 0.00% |
| AMZN251219C00155000 | 2024-05-01 9:45AM EDT | 155.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 101 | 999 | 0.00% |
| AMZN251219C00160000 | 2024-05-01 3:33PM EDT | 160.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,667 | 0.00% |
| AMZN251219C00165000 | 2024-04-29 2:48PM EDT | 165.00 | 45.58 | 0.00 | 0.00 | 0.00 | - | 10 | 618 | 0.00% |
| AMZN251219C00170000 | 2024-05-01 12:06PM EDT | 170.00 | 39.97 | 0.00 | 0.00 | 0.00 | - | 21 | 2,457 | 0.00% |
| AMZN251219C00175000 | 2024-05-01 2:36PM EDT | 175.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 31 | 1,887 | 0.00% |
| AMZN251219C00180000 | 2024-05-01 2:23PM EDT | 180.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 4 | 3,262 | 0.10% |
| AMZN251219C00185000 | 2024-05-01 2:57PM EDT | 185.00 | 36.88 | 0.00 | 0.00 | 0.00 | - | 24 | 1,079 | 0.78% |
| AMZN251219C00190000 | 2024-05-01 2:50PM EDT | 190.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,301 | 0.78% |
| AMZN251219C00195000 | 2024-05-01 3:19PM EDT | 195.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 37 | 864 | 1.56% |
| AMZN251219C00200000 | 2024-05-01 2:57PM EDT | 200.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 42 | 2,399 | 1.56% |
| AMZN251219C00205000 | 2024-05-01 2:34PM EDT | 205.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2,562 | 3.13% |
| AMZN251219C00210000 | 2024-05-01 12:30PM EDT | 210.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,024 | 3.13% |
| AMZN251219C00215000 | 2024-05-01 2:42PM EDT | 215.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 3.13% |
| AMZN251219C00220000 | 2024-04-29 1:33PM EDT | 220.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 71 | 570 | 3.13% |
| AMZN251219C00225000 | 2024-05-01 9:30AM EDT | 225.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 3 | 508 | 3.13% |
| AMZN251219C00230000 | 2024-05-01 3:12PM EDT | 230.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 751 | 3.13% |
| AMZN251219C00235000 | 2024-04-29 2:05PM EDT | 235.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 30 | 583 | 3.13% |
| AMZN251219C00240000 | 2024-04-29 1:59PM EDT | 240.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 10 | 406 | 6.25% |
| AMZN251219C00245000 | 2024-05-01 3:17PM EDT | 245.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 6.25% |
| AMZN251219C00250000 | 2024-05-01 2:44PM EDT | 250.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 373 | 6.25% |
| AMZN251219C00255000 | 2024-05-01 9:44AM EDT | 255.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 97 | 647 | 6.25% |
| AMZN251219C00260000 | 2024-05-01 3:16PM EDT | 260.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 6.25% |
| AMZN251219C00270000 | 2024-04-29 3:50PM EDT | 270.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 175 | 781 | 6.25% |
| AMZN251219C00280000 | 2024-05-01 3:26PM EDT | 280.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 9 | 96 | 6.25% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 2024-05-01 3:40PM EDT | 50.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 41 | 1,318 | 25.00% |
| AMZN251219P00055000 | 2024-04-22 2:21PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 65 | 807 | 25.00% |
| AMZN251219P00060000 | 2024-05-01 2:44PM EDT | 60.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1,502 | 12.50% |
| AMZN251219P00065000 | 2024-05-01 11:39AM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 918 | 12.50% |
| AMZN251219P00070000 | 2024-05-01 11:16AM EDT | 70.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 880 | 12.50% |
| AMZN251219P00075000 | 2024-04-25 1:20PM EDT | 75.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 2,048 | 12.50% |
| AMZN251219P00080000 | 2024-05-01 3:03PM EDT | 80.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 3,323 | 12.50% |
| AMZN251219P00085000 | 2024-04-30 3:29PM EDT | 85.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 548 | 12.50% |
| AMZN251219P00090000 | 2024-05-01 3:14PM EDT | 90.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 122 | 4,096 | 12.50% |
| AMZN251219P00095000 | 2024-04-25 1:21PM EDT | 95.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 10,826 | 12.50% |
| AMZN251219P00100000 | 2024-05-01 10:58AM EDT | 100.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 9,245 | 12.50% |
| AMZN251219P00105000 | 2024-04-30 10:44AM EDT | 105.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 11 | 2,702 | 6.25% |
| AMZN251219P00110000 | 2024-04-30 10:44AM EDT | 110.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 40 | 10,473 | 6.25% |
| AMZN251219P00115000 | 2024-04-26 10:14AM EDT | 115.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10,662 | 6.25% |
| AMZN251219P00120000 | 2024-05-01 3:58PM EDT | 120.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 181 | 1,565 | 6.25% |
| AMZN251219P00125000 | 2024-05-01 1:19PM EDT | 125.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 13 | 1,589 | 6.25% |
| AMZN251219P00130000 | 2024-05-01 3:31PM EDT | 130.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1,327 | 4,177 | 6.25% |
| AMZN251219P00135000 | 2024-05-01 9:49AM EDT | 135.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 4,156 | 6.25% |
| AMZN251219P00140000 | 2024-05-01 1:43PM EDT | 140.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,087 | 3.13% |
| AMZN251219P00145000 | 2024-04-23 3:41PM EDT | 145.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 3,316 | 3.13% |
| AMZN251219P00150000 | 2024-05-01 3:27PM EDT | 150.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 8 | 6,831 | 3.13% |
| AMZN251219P00155000 | 2024-05-01 12:57PM EDT | 155.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 681 | 3.13% |
| AMZN251219P00160000 | 2024-05-01 3:52PM EDT | 160.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,619 | 1.56% |
| AMZN251219P00165000 | 2024-04-30 11:54AM EDT | 165.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 1.56% |
| AMZN251219P00170000 | 2024-05-01 3:11PM EDT | 170.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 12 | 1,094 | 0.78% |
| AMZN251219P00175000 | 2024-05-01 3:35PM EDT | 175.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 100 | 1,408 | 0.39% |
| AMZN251219P00180000 | 2024-04-26 2:29PM EDT | 180.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.00% |
| AMZN251219P00185000 | 2024-04-30 9:35AM EDT | 185.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 10 | 587 | 0.00% |
| AMZN251219P00190000 | 2024-05-01 1:22PM EDT | 190.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 8 | 166 | 0.00% |
| AMZN251219P00195000 | 2024-04-30 9:41AM EDT | 195.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 13 | 203 | 0.00% |
| AMZN251219P00200000 | 2024-05-01 10:07AM EDT | 200.00 | 33.67 | 0.00 | 0.00 | 0.00 | - | 1 | 716 | 0.00% |
| AMZN251219P00205000 | 2024-03-21 11:18AM EDT | 205.00 | 37.46 | 40.35 | 40.85 | 0.00 | - | - | 1 | 26.52% |
| AMZN251219P00210000 | 2024-04-11 3:57PM EDT | 210.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 215.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| AMZN251219P00220000 | 2024-04-11 3:41PM EDT | 220.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| AMZN251219P00225000 | 2024-04-11 3:41PM EDT | 225.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 8 | 90 | 0.00% |
| AMZN251219P00230000 | 2024-04-05 1:07PM EDT | 230.00 | 50.56 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN251219P00235000 | 2024-03-01 12:46PM EDT | 235.00 | 59.97 | 57.25 | 59.00 | 0.00 | - | 2 | 2 | 18.57% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 240.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 245.00 | 68.82 | 61.80 | 63.60 | 0.00 | - | - | 2 | 0.00% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 260.00 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 26.64% |
