Deutsche Märkte öffnen in 1 Stunde 1 Minute
Nikkei 225
38.220,93 -53,12 (-0,14%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.545,94 -2.359,59 (-4,22%) CMC Crypto 200
1.257,18 -81,89 (-6,11%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116C00065000 | 2024-05-01 3:20PM EDT | 65.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN260116C00070000 | 2024-04-25 12:28PM EDT | 70.00 | 109.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00075000 | 2024-05-01 1:08PM EDT | 75.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00080000 | 2024-04-25 10:01AM EDT | 80.00 | 99.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00085000 | 2024-04-16 1:16PM EDT | 85.00 | 108.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN260116C00090000 | 2024-05-01 3:38PM EDT | 90.00 | 101.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN260116C00095000 | 2024-04-10 11:19AM EDT | 95.00 | 100.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116C00100000 | 2024-05-01 3:36PM EDT | 100.00 | 93.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN260116C00105000 | 2024-05-01 9:38AM EDT | 105.00 | 88.25 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| AMZN260116C00110000 | 2024-04-29 3:00PM EDT | 110.00 | 83.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00115000 | 2024-04-30 3:59PM EDT | 115.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00120000 | 2024-05-01 11:10AM EDT | 120.00 | 73.73 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| AMZN260116C00125000 | 2024-05-01 9:47AM EDT | 125.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00130000 | 2024-05-01 2:44PM EDT | 130.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN260116C00135000 | 2024-05-01 2:45PM EDT | 135.00 | 67.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN260116C00140000 | 2024-05-01 10:07AM EDT | 140.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00145000 | 2024-04-30 3:20PM EDT | 145.00 | 57.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260116C00150000 | 2024-05-01 3:57PM EDT | 150.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| AMZN260116C00155000 | 2024-05-01 9:52AM EDT | 155.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN260116C00160000 | 2024-05-01 12:30PM EDT | 160.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260116C00165000 | 2024-05-01 3:00PM EDT | 165.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260116C00170000 | 2024-05-01 3:14PM EDT | 170.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| AMZN260116C00175000 | 2024-05-01 3:38PM EDT | 175.00 | 41.94 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN260116C00180000 | 2024-05-01 3:32PM EDT | 180.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.10% |
| AMZN260116C00185000 | 2024-05-01 3:40PM EDT | 185.00 | 35.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| AMZN260116C00190000 | 2024-05-01 3:20PM EDT | 190.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| AMZN260116C00195000 | 2024-05-01 12:43PM EDT | 195.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| AMZN260116C00200000 | 2024-05-01 3:28PM EDT | 200.00 | 31.73 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| AMZN260116C00205000 | 2024-05-01 3:33PM EDT | 205.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AMZN260116C00210000 | 2024-05-01 3:13PM EDT | 210.00 | 27.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMZN260116C00215000 | 2024-05-01 3:33PM EDT | 215.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AMZN260116C00220000 | 2024-05-01 2:44PM EDT | 220.00 | 23.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| AMZN260116C00225000 | 2024-05-01 3:39PM EDT | 225.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| AMZN260116C00230000 | 2024-05-01 3:47PM EDT | 230.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AMZN260116C00235000 | 2024-05-01 9:37AM EDT | 235.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN260116C00240000 | 2024-05-01 3:37PM EDT | 240.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMZN260116C00245000 | 2024-04-30 12:08PM EDT | 245.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN260116C00250000 | 2024-05-01 3:42PM EDT | 250.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 6.25% |
| AMZN260116C00255000 | 2024-04-29 10:42AM EDT | 255.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260116C00260000 | 2024-05-01 3:23PM EDT | 260.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| AMZN260116C00270000 | 2024-05-01 11:37AM EDT | 270.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN260116C00280000 | 2024-05-01 3:53PM EDT | 280.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116P00065000 | 2024-05-01 3:02PM EDT | 65.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AMZN260116P00070000 | 2024-05-01 3:36PM EDT | 70.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| AMZN260116P00075000 | 2024-05-01 3:05PM EDT | 75.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN260116P00080000 | 2024-05-01 3:34PM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN260116P00085000 | 2024-05-01 3:27PM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| AMZN260116P00090000 | 2024-05-01 1:05PM EDT | 90.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| AMZN260116P00095000 | 2024-05-01 3:53PM EDT | 95.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN260116P00100000 | 2024-05-01 3:52PM EDT | 100.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMZN260116P00105000 | 2024-05-01 3:50PM EDT | 105.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AMZN260116P00110000 | 2024-05-01 11:25AM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN260116P00115000 | 2024-05-01 3:51PM EDT | 115.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN260116P00120000 | 2024-05-01 2:48PM EDT | 120.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AMZN260116P00125000 | 2024-05-01 3:50PM EDT | 125.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AMZN260116P00130000 | 2024-05-01 12:00PM EDT | 130.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| AMZN260116P00135000 | 2024-05-01 3:55PM EDT | 135.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1,302 | 0 | 6.25% |
| AMZN260116P00140000 | 2024-05-01 3:31PM EDT | 140.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AMZN260116P00145000 | 2024-05-01 3:14PM EDT | 145.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| AMZN260116P00150000 | 2024-05-01 3:50PM EDT | 150.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1,081 | 0 | 3.13% |
| AMZN260116P00155000 | 2024-05-01 12:38PM EDT | 155.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMZN260116P00160000 | 2024-05-01 2:58PM EDT | 160.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 1.56% |
| AMZN260116P00165000 | 2024-05-01 3:01PM EDT | 165.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| AMZN260116P00170000 | 2024-05-01 3:01PM EDT | 170.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.78% |
| AMZN260116P00175000 | 2024-05-01 12:45PM EDT | 175.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AMZN260116P00180000 | 2024-05-01 3:54PM EDT | 180.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260116P00185000 | 2024-05-01 11:37AM EDT | 185.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN260116P00190000 | 2024-05-01 1:20PM EDT | 190.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116P00195000 | 2024-05-01 12:43PM EDT | 195.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AMZN260116P00200000 | 2024-05-01 1:24PM EDT | 200.00 | 34.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260116P00205000 | 2024-05-01 3:40PM EDT | 205.00 | 36.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116P00210000 | 2024-04-19 3:46PM EDT | 210.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260116P00215000 | 2024-04-12 1:47PM EDT | 215.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260116P00220000 | 2024-04-22 9:30AM EDT | 220.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN260116P00225000 | 2024-04-11 3:41PM EDT | 225.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN260116P00230000 | 2024-04-23 2:36PM EDT | 230.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN260116P00235000 | 2024-03-27 12:04PM EDT | 235.00 | 59.68 | 58.40 | 60.45 | 0.00 | - | 3 | 23 | 20.58% |
| AMZN260116P00240000 | 2024-05-01 3:23PM EDT | 240.00 | 59.12 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| AMZN260116P00245000 | 2024-03-27 12:04PM EDT | 245.00 | 67.98 | 66.30 | 68.35 | 0.00 | - | 3 | 55 | 18.66% |
| AMZN260116P00250000 | 2024-04-22 3:23PM EDT | 250.00 | 73.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN260116P00255000 | 2024-03-20 9:54AM EDT | 255.00 | 79.75 | 80.15 | 81.40 | 0.00 | - | 1 | 0 | 25.82% |
| AMZN260116P00260000 | 2024-05-01 3:23PM EDT | 260.00 | 75.72 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| AMZN260116P00270000 | 2024-03-28 12:25PM EDT | 270.00 | 90.05 | 89.50 | 91.65 | 0.00 | - | 1 | 0 | 17.37% |
