Deutsche Märkte schließen in 8 Stunden 9 Minuten
DAX
17.951,12 +18,95 (+0,11%) Euro Stoxx 50
4.907,90 -13,32 (-0,27%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.320,70 +9,70 (+0,42%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.917,69 -481,35 (-0,88%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260618C00075000 | 2024-04-25 10:54AM EDT | 75.00 | 105.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00080000 | 2024-04-26 10:31AM EDT | 80.00 | 107.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00085000 | 2024-04-19 12:57PM EDT | 85.00 | 101.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00090000 | 2024-05-01 3:28PM EDT | 90.00 | 107.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN260618C00095000 | 2024-04-22 12:44PM EDT | 95.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00100000 | 2024-05-01 2:07PM EDT | 100.00 | 94.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN260618C00105000 | 2024-05-01 1:52PM EDT | 105.00 | 88.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618C00110000 | 2024-04-26 12:13PM EDT | 110.00 | 85.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00115000 | 2024-04-30 3:57PM EDT | 115.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00120000 | 2024-05-01 10:12AM EDT | 120.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260618C00125000 | 2024-04-30 9:30AM EDT | 125.00 | 76.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN260618C00130000 | 2024-05-01 10:17AM EDT | 130.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00135000 | 2024-04-30 3:55PM EDT | 135.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00140000 | 2024-05-01 3:25PM EDT | 140.00 | 69.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260618C00145000 | 2024-04-30 10:27AM EDT | 145.00 | 63.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN260618C00150000 | 2024-05-01 3:17PM EDT | 150.00 | 63.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00155000 | 2024-05-01 3:54PM EDT | 155.00 | 55.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260618C00160000 | 2024-05-01 9:51AM EDT | 160.00 | 54.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260618C00165000 | 2024-04-30 2:59PM EDT | 165.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN260618C00170000 | 2024-05-01 3:51PM EDT | 170.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AMZN260618C00175000 | 2024-05-01 3:29PM EDT | 175.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN260618C00180000 | 2024-05-01 3:10PM EDT | 180.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.10% |
| AMZN260618C00185000 | 2024-05-01 3:28PM EDT | 185.00 | 44.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| AMZN260618C00190000 | 2024-05-01 2:51PM EDT | 190.00 | 40.34 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| AMZN260618C00195000 | 2024-05-01 3:00PM EDT | 195.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMZN260618C00200000 | 2024-05-01 3:53PM EDT | 200.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| AMZN260618C00205000 | 2024-05-01 9:55AM EDT | 205.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN260618C00210000 | 2024-04-29 2:45PM EDT | 210.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN260618C00215000 | 2024-04-30 3:39PM EDT | 215.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN260618C00220000 | 2024-05-01 3:00PM EDT | 220.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AMZN260618C00225000 | 2024-05-01 3:46PM EDT | 225.00 | 25.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMZN260618C00230000 | 2024-05-01 11:26AM EDT | 230.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMZN260618C00235000 | 2024-04-25 11:40AM EDT | 235.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN260618C00240000 | 2024-04-25 9:52AM EDT | 240.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN260618C00245000 | 2024-04-30 12:16PM EDT | 245.00 | 19.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN260618C00250000 | 2024-05-01 2:51PM EDT | 250.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN260618C00255000 | 2024-05-01 10:25AM EDT | 255.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN260618C00260000 | 2024-05-01 3:50PM EDT | 260.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| AMZN260618C00270000 | 2024-04-26 10:41AM EDT | 270.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN260618C00280000 | 2024-05-01 2:59PM EDT | 280.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260618P00075000 | 2024-05-01 10:59AM EDT | 75.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN260618P00080000 | 2024-04-30 3:55PM EDT | 80.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN260618P00085000 | 2024-05-01 11:26AM EDT | 85.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN260618P00090000 | 2024-05-01 3:25PM EDT | 90.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMZN260618P00095000 | 2024-05-01 11:24AM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260618P00100000 | 2024-05-01 9:30AM EDT | 100.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AMZN260618P00105000 | 2024-04-25 10:35AM EDT | 105.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN260618P00110000 | 2024-04-30 10:44AM EDT | 110.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260618P00115000 | 2024-05-01 3:25PM EDT | 115.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN260618P00120000 | 2024-05-01 12:25PM EDT | 120.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN260618P00125000 | 2024-05-01 11:52AM EDT | 125.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN260618P00130000 | 2024-04-30 1:23PM EDT | 130.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260618P00135000 | 2024-05-01 3:15PM EDT | 135.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| AMZN260618P00140000 | 2024-05-01 3:25PM EDT | 140.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN260618P00145000 | 2024-05-01 2:43PM EDT | 145.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN260618P00150000 | 2024-05-01 3:39PM EDT | 150.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMZN260618P00155000 | 2024-05-01 3:06PM EDT | 155.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN260618P00160000 | 2024-04-30 3:28PM EDT | 160.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 1.56% |
| AMZN260618P00165000 | 2024-05-01 1:10PM EDT | 165.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AMZN260618P00170000 | 2024-05-01 10:47AM EDT | 170.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN260618P00175000 | 2024-05-01 3:18PM EDT | 175.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| AMZN260618P00180000 | 2024-05-01 3:18PM EDT | 180.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN260618P00185000 | 2024-04-25 9:33AM EDT | 185.00 | 33.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN260618P00190000 | 2024-04-30 10:34AM EDT | 190.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618P00195000 | 2024-04-30 10:28AM EDT | 195.00 | 34.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618P00200000 | 2024-04-30 11:07AM EDT | 200.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618P00205000 | 2024-04-24 3:29PM EDT | 205.00 | 40.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN260618P00210000 | 2024-03-19 11:07AM EDT | 210.00 | 45.10 | 42.95 | 43.95 | 0.00 | - | 2 | 18 | 22.70% |
| AMZN260618P00215000 | 2024-04-30 10:11AM EDT | 215.00 | 45.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN260618P00220000 | 2024-04-10 1:56PM EDT | 220.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260618P00225000 | 2024-03-22 11:47AM EDT | 225.00 | 53.27 | 55.70 | 57.35 | 0.00 | - | 5 | 17 | 24.65% |
| AMZN260618P00230000 | 2024-04-05 2:04PM EDT | 230.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 235.00 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 21.96% |
| AMZN260618P00240000 | 2024-02-12 12:00PM EDT | 240.00 | 68.40 | 64.05 | 67.20 | 0.00 | - | - | 2 | 21.70% |
| AMZN260618P00245000 | 2024-02-12 4:56PM EDT | 245.00 | 73.69 | 69.30 | 72.10 | 0.00 | - | - | 0 | 22.45% |
| AMZN260618P00250000 | 2024-04-10 10:37AM EDT | 250.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618P00255000 | 2024-03-14 1:37PM EDT | 255.00 | 78.60 | 70.50 | 73.55 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN260618P00260000 | 2024-04-16 10:38AM EDT | 260.00 | 78.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618P00270000 | 2024-04-15 1:44PM EDT | 270.00 | 87.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
