AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür12. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMZN200612C014800002020-06-03 11:33AM EDT1,480.00989.27995.401,007.950.00-10191.91%
AMZN200612C017000002020-06-04 10:25AM EDT1,700.00790.63780.10784.200.00-13118.46%
AMZN200612C018000002020-06-04 3:56PM EDT1,800.00657.92679.20683.650.00-1394.80%
AMZN200612C018500002020-06-05 10:09AM EDT1,850.00610.32630.10635.95+92.26+17.81%2163.67%
AMZN200612C018600002020-05-06 10:45AM EDT1,860.00485.28598.95603.200.00-100.00%
AMZN200612C018800002020-05-22 9:57AM EDT1,880.00583.88600.15606.000.00-1166.60%
AMZN200612C019000002020-06-05 1:54PM EDT1,900.00578.90579.15586.05+7.87+1.38%1199.99%
AMZN200612C019200002020-05-18 3:29PM EDT1,920.00504.05560.15566.050.00-202363.57%
AMZN200612C019500002020-06-04 10:09AM EDT1,950.00545.52530.15536.150.00-2462.40%
AMZN200612C019600002020-06-01 10:35AM EDT1,960.00513.50520.15526.150.00-2261.18%
AMZN200612C019700002020-06-03 2:27PM EDT1,970.00507.52510.15516.200.00-1060.94%
AMZN200612C019800002020-06-03 2:27PM EDT1,980.00497.53500.15506.000.00-1254.98%
AMZN200612C019900002020-05-08 1:02PM EDT1,990.00396.15490.15496.050.00-1055.37%
AMZN200612C020000002020-06-05 12:43PM EDT2,000.00476.08480.15486.30+16.28+3.54%19458.79%
AMZN200612C020100002020-05-29 3:30PM EDT2,010.00406.85467.45474.100.00-3369.80%
AMZN200612C020200002020-05-05 12:55PM EDT2,020.00321.90448.20451.050.00--10.00%
AMZN200612C020500002020-05-27 10:55AM EDT2,050.00304.60430.20436.200.00-2352.00%
AMZN200612C020600002020-06-03 9:48AM EDT2,060.00412.08420.20426.600.00-1154.93%
AMZN200612C020700002020-06-02 3:59PM EDT2,070.00402.38410.25416.200.00-2250.24%
AMZN200612C020800002020-05-27 2:12PM EDT2,080.00331.00400.25406.250.00--171.28%
AMZN200612C020900002020-05-11 11:36AM EDT2,090.00327.62390.30396.350.00-1270.05%
AMZN200612C021000002020-06-05 2:39PM EDT2,100.00382.03378.50385.40+13.73+3.73%8464.48%
AMZN200612C021200002020-06-05 3:46PM EDT2,120.00359.14360.40367.05+1.14+0.32%1151.10%
AMZN200612C021300002020-06-05 3:56PM EDT2,130.00353.90350.45356.90+50.15+16.51%1165.48%
AMZN200612C021500002020-06-05 3:55PM EDT2,150.00334.95330.60337.30+101.35+43.39%3163.43%
AMZN200612C021600002020-06-04 1:58PM EDT2,160.00316.05320.65327.400.00-2562.07%
AMZN200612C021700002020-06-05 9:37AM EDT2,170.00294.10308.90316.00+51.56+21.26%2455.98%
AMZN200612C021800002020-06-05 3:48PM EDT2,180.00299.49300.85305.85+18.19+6.47%4553.88%
AMZN200612C021900002020-06-05 10:27AM EDT2,190.00270.35292.40295.10+105.62+64.12%1049.46%
AMZN200612C022000002020-06-05 3:39PM EDT2,200.00284.72281.05287.45+6.09+2.19%114355.54%
AMZN200612C022200002020-06-05 1:22PM EDT2,220.00262.59261.25266.25+10.36+4.11%1248.88%
AMZN200612C022300002020-06-05 3:32PM EDT2,230.00260.00251.40256.75+14.00+5.69%4448.71%
AMZN200612C022500002020-06-01 9:50AM EDT2,250.00223.46231.60236.950.00-10745.96%
AMZN200612C022600002020-06-05 11:05AM EDT2,260.00206.26221.75227.00-5.69-2.68%21244.44%
AMZN200612C022700002020-05-22 3:01PM EDT2,270.00183.46211.85217.100.00-3343.03%
AMZN200612C022750002020-06-02 12:08PM EDT2,275.00185.25206.90211.750.00-7441.36%
AMZN200612C022800002020-06-04 10:38AM EDT2,280.00209.38201.95208.150.00-1443.65%
AMZN200612C022850002020-06-04 10:38AM EDT2,285.00204.53194.35198.250.00-1625.29%
AMZN200612C022900002020-06-05 2:49PM EDT2,290.00195.06192.10197.30+54.46+38.73%12140.14%
AMZN200612C022950002020-05-20 3:30PM EDT2,295.00215.20187.15193.150.00-2241.06%
AMZN200612C023000002020-06-05 3:58PM EDT2,300.00184.50181.90184.00+19.50+11.82%6315928.77%
AMZN200612C023050002020-06-04 9:54AM EDT2,305.00198.30177.30183.750.00-11640.45%
AMZN200612C023100002020-06-05 3:01PM EDT2,310.00174.73172.50178.20+7.33+4.38%163138.55%
AMZN200612C023150002020-06-05 3:10PM EDT2,315.00166.25167.60173.30+9.65+6.16%121037.86%
AMZN200612C023200002020-06-05 3:34PM EDT2,320.00168.02162.65167.60+15.32+10.03%126535.67%
AMZN200612C023250002020-06-05 3:22PM EDT2,325.00157.88157.75163.75-4.22-2.60%52136.89%
AMZN200612C023300002020-06-05 1:20PM EDT2,330.00154.05154.40155.45+7.85+5.37%21229.29%
AMZN200612C023350002020-06-05 1:17PM EDT2,335.00147.43146.35151.85+10.13+7.38%12331.64%
AMZN200612C023400002020-06-05 10:53AM EDT2,340.00125.00143.15149.05+0.33+0.26%416234.69%
AMZN200612C023450002020-06-04 12:46PM EDT2,345.00128.14138.35144.400.00-113234.33%
AMZN200612C023500002020-06-05 3:58PM EDT2,350.00134.50133.80139.20+17.26+14.72%728933.10%
AMZN200612C023550002020-06-05 3:27PM EDT2,355.00134.25128.80134.95+9.55+7.66%3021533.29%
AMZN200612C023600002020-06-05 3:49PM EDT2,360.00123.62124.10130.00+13.37+12.13%325432.41%
AMZN200612C023650002020-06-05 3:20PM EDT2,365.00122.00119.40123.45+9.26+8.21%612829.19%
AMZN200612C023700002020-06-05 3:13PM EDT2,370.00115.63114.75118.85+17.23+17.51%252828.87%
AMZN200612C023750002020-06-05 3:58PM EDT2,375.00112.00110.15112.00+14.25+14.58%202925.07%
AMZN200612C023800002020-06-05 3:42PM EDT2,380.00107.02105.60109.70+17.07+18.98%137228.18%
AMZN200612C023850002020-06-05 1:27PM EDT2,385.00102.90101.10107.20+16.24+18.74%534830.32%
AMZN200612C023900002020-06-05 3:58PM EDT2,390.0097.0096.70102.70+15.25+18.65%305029.86%
AMZN200612C023950002020-06-05 3:45PM EDT2,395.0091.0092.5595.10+12.60+16.07%112025.77%
AMZN200612C024000002020-06-05 3:58PM EDT2,400.0088.8588.2593.70+12.45+16.30%27747928.84%
AMZN200612C024050002020-06-05 3:48PM EDT2,405.0083.8083.7589.75+11.75+16.31%1219128.84%
AMZN200612C024100002020-06-05 3:42PM EDT2,410.0080.0579.6085.55+13.55+20.38%6512028.52%
AMZN200612C024150002020-06-05 3:54PM EDT2,415.0075.0075.5581.15+12.55+20.10%394627.95%
AMZN200612C024200002020-06-05 3:53PM EDT2,420.0071.5571.5577.05+10.95+18.07%1,77221327.62%
AMZN200612C024250002020-06-05 3:29PM EDT2,425.0072.7268.4569.75+14.52+24.95%3210224.30%
AMZN200612C024300002020-06-05 3:53PM EDT2,430.0063.4264.6565.85+9.82+18.32%789824.13%
AMZN200612C024350002020-06-05 3:54PM EDT2,435.0062.0060.2065.25+10.70+20.86%365526.73%
AMZN200612C024400002020-06-05 3:57PM EDT2,440.0058.5656.6561.55+9.56+19.51%25413526.50%
AMZN200612C024450002020-06-05 3:59PM EDT2,445.0055.0053.2557.90+12.28+28.75%812926.25%
AMZN200612C024500002020-06-05 3:58PM EDT2,450.0050.7550.1053.00+8.75+20.83%80663024.94%
AMZN200612C024550002020-06-05 3:58PM EDT2,455.0047.6546.7051.00+9.20+23.93%19711425.84%
AMZN200612C024600002020-06-05 3:59PM EDT2,460.0045.0043.6547.85+8.40+22.95%1,10693925.75%
AMZN200612C024650002020-06-05 3:58PM EDT2,465.0042.0540.6544.60+8.45+25.15%63418525.51%
AMZN200612C024700002020-06-05 3:58PM EDT2,470.0039.0037.8040.00+7.62+24.28%1,96993424.19%
AMZN200612C024750002020-06-05 3:59PM EDT2,475.0034.9035.1538.00+6.95+24.87%85834824.71%
AMZN200612C024800002020-06-05 3:59PM EDT2,480.0033.5032.6034.80+8.00+31.37%1,32330024.27%
AMZN200612C024850002020-06-05 3:59PM EDT2,485.0031.0030.0530.70+6.90+28.63%51422723.09%
AMZN200612C024900002020-06-05 3:59PM EDT2,490.0028.9027.5530.80+7.70+36.32%71523424.88%
AMZN200612C024950002020-06-05 3:58PM EDT2,495.0026.7025.3027.30+5.70+27.14%43418123.96%
AMZN200612C025000002020-06-05 3:59PM EDT2,500.0024.8024.2025.00+5.75+30.18%3,7441,52523.83%
AMZN200612C025050002020-06-05 3:58PM EDT2,505.0022.5020.9024.00+4.90+27.84%29912724.58%
AMZN200612C025100002020-06-05 3:59PM EDT2,510.0020.5018.6022.45+4.50+28.12%49825424.85%
AMZN200612C025150002020-06-05 3:59PM EDT2,515.0018.2017.4520.35+3.71+25.60%22216824.61%
AMZN200612C025200002020-06-05 3:59PM EDT2,520.0016.6015.2518.70+3.39+25.66%55324824.64%
AMZN200612C025250002020-06-05 3:57PM EDT2,525.0015.7714.0016.65+3.41+27.59%64424024.25%
AMZN200612C025300002020-06-05 3:59PM EDT2,530.0014.2012.9515.90+2.94+26.11%1,02228924.85%
AMZN200612C025350002020-06-05 3:58PM EDT2,535.0012.9411.0514.00+2.29+21.50%68820724.41%
AMZN200612C025400002020-06-05 3:59PM EDT2,540.0011.6710.4513.55+2.39+25.75%52234625.15%
AMZN200612C025450002020-06-05 3:59PM EDT2,545.0010.6210.0011.85+2.12+24.94%18912724.70%
AMZN200612C025500002020-06-05 3:59PM EDT2,550.009.819.6010.65+2.21+29.08%1,68251524.61%
AMZN200612C025550002020-06-05 3:59PM EDT2,555.008.988.959.40+1.78+24.72%37821724.37%
AMZN200612C025600002020-06-05 3:59PM EDT2,560.008.256.758.50+1.70+25.95%97634024.40%
AMZN200612C025700002020-06-05 3:59PM EDT2,570.007.157.207.90+1.56+27.91%2,11443025.63%
AMZN200612C025800002020-06-05 3:59PM EDT2,580.005.205.506.40+0.36+7.44%1,02052125.61%
AMZN200612C025900002020-06-05 3:59PM EDT2,590.005.404.605.40+1.28+31.07%54724725.96%
AMZN200612C026000002020-06-05 3:59PM EDT2,600.004.604.204.60+0.95+26.03%3,7841,90426.39%
AMZN200612C026100002020-06-05 3:59PM EDT2,610.004.003.454.30+0.72+21.95%61939727.46%
AMZN200612C026200002020-06-05 3:57PM EDT2,620.003.613.253.80+0.71+24.48%24725128.10%
AMZN200612C026300002020-06-05 3:59PM EDT2,630.003.252.203.50+0.41+14.44%9118128.99%
AMZN200612C026400002020-06-05 3:59PM EDT2,640.002.682.683.25+0.20+8.06%7413829.91%
AMZN200612C026500002020-06-05 3:59PM EDT2,650.002.702.673.05+0.33+13.92%53440230.87%
AMZN200612C026600002020-06-05 3:58PM EDT2,660.002.602.242.84+0.38+17.12%388731.74%
AMZN200612C026700002020-06-05 3:57PM EDT2,670.002.551.842.69+0.46+22.01%2313732.70%
AMZN200612C026800002020-06-05 3:49PM EDT2,680.002.171.982.56+0.02+0.93%1375433.67%
AMZN200612C026900002020-06-05 3:39PM EDT2,690.002.121.942.63+0.22+11.58%388135.16%
AMZN200612C027000002020-06-05 3:59PM EDT2,700.002.151.992.31+0.31+16.85%41459635.52%
AMZN200612C027100002020-06-05 3:59PM EDT2,710.002.121.692.73+0.36+20.45%393437.99%
AMZN200612C027200002020-06-05 3:59PM EDT2,720.002.031.792.31+0.31+18.02%413038.00%
AMZN200612C027300002020-06-05 3:57PM EDT2,730.002.001.522.00+0.38+23.46%384338.19%
AMZN200612C027400002020-06-05 2:13PM EDT2,740.002.011.722.21+0.43+27.22%34440.10%
AMZN200612C027500002020-06-05 3:58PM EDT2,750.001.751.452.40+0.20+12.90%41931541.93%
AMZN200612C027600002020-06-05 3:49PM EDT2,760.001.641.202.03+0.16+10.81%125041.83%
AMZN200612C027700002020-06-05 3:31PM EDT2,770.001.621.232.03+0.12+8.00%305443.00%
AMZN200612C027800002020-06-05 2:24PM EDT2,780.001.811.152.15+0.45+33.09%95344.60%
AMZN200612C027900002020-06-05 3:23PM EDT2,790.001.501.072.06+0.17+12.78%58945.40%
AMZN200612C028000002020-06-05 3:59PM EDT2,800.001.111.041.79-0.23-17.16%1,20167245.44%
AMZN200612C028100002020-06-05 3:39PM EDT2,810.001.420.931.76+0.18+14.52%1444346.42%
AMZN200612C028200002020-06-05 3:20PM EDT2,820.001.360.851.77+0.15+12.40%42747.56%
AMZN200612C028300002020-06-05 11:46AM EDT2,830.001.200.761.71-0.44-26.83%9648.38%
AMZN200612C028400002020-06-04 3:17PM EDT2,840.001.121.161.540.00-73748.63%
AMZN200612C028500002020-06-05 3:51PM EDT2,850.001.050.571.54+0.05+5.00%2515249.69%
AMZN200612C028600002020-06-05 3:59PM EDT2,860.001.160.961.53+0.09+8.41%1065050.68%
AMZN200612C028700002020-06-05 3:51PM EDT2,870.001.070.991.49+0.05+4.90%1117150.11%
AMZN200612C028800002020-06-05 3:58PM EDT2,880.001.000.751.44+0.03+3.09%286750.20%
AMZN200612C028900002020-06-05 2:40PM EDT2,890.001.170.341.39+0.20+20.62%26753.02%
AMZN200612C029000002020-06-05 2:57PM EDT2,900.000.980.321.30+0.05+5.38%1114450.05%
AMZN200612C029100002020-06-05 1:29PM EDT2,910.000.950.631.00+0.05+5.56%79451.03%
AMZN200612C029200002020-06-05 1:30PM EDT2,920.000.940.031.29-0.13-12.15%85050.56%
AMZN200612C029300002020-06-05 1:33PM EDT2,930.000.900.371.29-0.13-12.62%93153.04%
AMZN200612C029400002020-06-05 2:03PM EDT2,940.000.850.501.22-0.12-12.37%114054.22%
AMZN200612C029500002020-06-05 3:59PM EDT2,950.001.040.481.04+0.16+18.18%294354.27%
AMZN200612C029600002020-06-05 3:45PM EDT2,960.000.780.650.91+0.04+5.41%526555.37%
AMZN200612C029700002020-06-05 11:00AM EDT2,970.000.630.371.12-0.21-25.00%12555.96%
AMZN200612C029800002020-06-04 9:46AM EDT2,980.001.200.341.000.00-2556.10%
AMZN200612C029900002020-06-05 2:37PM EDT2,990.000.850.270.90+0.16+23.19%312956.03%
AMZN200612C030000002020-06-05 3:38PM EDT3,000.000.600.510.77-0.11-15.49%8772957.54%
AMZN200612C030200002020-06-05 9:43AM EDT3,020.001.000.010.87+0.38+61.29%27656.71%
AMZN200612C030400002020-06-04 10:43AM EDT3,040.000.620.080.930.00-31259.30%
AMZN200612C030600002020-06-05 9:47AM EDT3,060.000.580.030.89+0.13+28.89%21560.33%
AMZN200612C030800002020-06-05 3:36PM EDT3,080.000.450.010.85-0.08-15.09%31061.50%
AMZN200612C031000002020-06-05 3:32PM EDT3,100.000.550.300.77+0.25+83.33%655264.70%
AMZN200612C031200002020-06-04 10:41AM EDT3,120.000.380.100.800.00-4565.04%
AMZN200612C031400002020-06-04 9:54AM EDT3,140.000.500.010.780.00-5665.67%
AMZN200612C031600002020-06-04 11:09AM EDT3,160.000.320.000.760.00-3266.97%
AMZN200612C032000002020-06-05 3:59PM EDT3,200.000.200.140.20-0.32-61.54%45464.60%
AMZN200612C032600002020-05-21 9:41AM EDT3,260.001.520.000.690.00--173.78%
AMZN200612C032800002020-05-28 2:44PM EDT3,280.000.390.010.680.00--275.24%
AMZN200612C033200002020-05-28 9:30AM EDT3,320.000.020.000.670.00-1177.88%
AMZN200612C033600002020-06-05 3:45PM EDT3,360.000.100.000.660.00-3980.57%
AMZN200612C033800002020-06-05 3:48PM EDT3,380.000.130.140.65-0.09-40.91%68783.50%
AMZN200612C034000002020-06-05 3:58PM EDT3,400.000.100.020.10-0.03-23.08%5351071.68%
AMZN200612C034200002020-06-05 3:38PM EDT3,420.000.120.060.79+0.02+20.00%22686.96%
AMZN200612C034400002020-06-05 2:52PM EDT3,440.000.080.040.18-0.02-20.00%123877.83%
AMZN200612C034600002020-06-05 2:20PM EDT3,460.000.100.060.140.00-182578.42%
AMZN200612C034800002020-06-05 3:04PM EDT3,480.000.060.000.15-0.09-60.00%10635277.73%
AMZN200612C035000002020-06-05 3:49PM EDT3,500.000.100.040.10+0.02+25.00%1401,50078.52%
Putsfür12. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMZN200612P013800002020-06-04 2:12PM EDT1,380.000.030.000.100.00-2489130.47%
AMZN200612P013900002020-05-26 2:48PM EDT1,390.000.050.000.070.00--1125.39%
AMZN200612P014700002020-05-19 11:23AM EDT1,470.000.110.000.010.00-10100.00%
AMZN200612P015000002020-05-27 9:35AM EDT1,500.000.370.000.450.00-111128.03%
AMZN200612P015700002020-06-02 3:19PM EDT1,570.000.030.000.080.00-130101.17%
AMZN200612P015800002020-06-01 12:53PM EDT1,580.000.070.010.080.00-910100.78%
AMZN200612P016000002020-06-05 12:10PM EDT1,600.000.020.020.080.00-22799.22%
AMZN200612P016100002020-05-28 2:14PM EDT1,610.000.010.000.750.00-33117.09%
AMZN200612P016300002020-06-05 12:44PM EDT1,630.000.050.000.08+0.02+66.67%21093.36%
AMZN200612P016500002020-06-05 12:44PM EDT1,650.000.050.000.08+0.01+25.00%1991.02%
AMZN200612P016900002020-06-05 12:44PM EDT1,690.000.050.000.090.00-32386.72%
AMZN200612P017000002020-06-05 10:43AM EDT1,700.000.040.000.14-0.11-73.33%31588.67%
AMZN200612P017200002020-05-15 9:44AM EDT1,720.001.450.000.750.00--13100.59%
AMZN200612P017400002020-06-05 12:45PM EDT1,740.000.050.000.10-3.20-98.46%1381.25%
AMZN200612P017500002020-06-05 12:55PM EDT1,750.000.100.000.10-0.74-88.10%32080.08%
AMZN200612P017600002020-06-05 12:44PM EDT1,760.000.050.000.10-0.60-92.31%11178.91%
AMZN200612P017700002020-06-05 12:44PM EDT1,770.000.050.000.10-4.25-98.84%1077.54%
AMZN200612P017800002020-06-05 3:16PM EDT1,780.000.100.000.100.00-41976.37%
AMZN200612P017900002020-06-05 3:15PM EDT1,790.000.100.000.15-0.90-90.00%4277.73%
AMZN200612P018000002020-06-05 3:14PM EDT1,800.000.100.030.12-0.07-41.18%125276.56%
AMZN200612P018100002020-06-05 12:45PM EDT1,810.000.060.010.15-0.94-94.00%5275.68%
AMZN200612P018200002020-06-05 3:46PM EDT1,820.000.100.000.15-0.83-89.25%51074.02%
AMZN200612P018300002020-06-05 12:44PM EDT1,830.000.060.000.15-0.15-71.43%4372.85%
AMZN200612P018400002020-06-05 12:45PM EDT1,840.000.070.000.15-0.97-93.27%7571.68%
AMZN200612P018500002020-06-05 3:17PM EDT1,850.000.150.000.20-0.20-57.14%216572.27%
AMZN200612P018600002020-06-02 10:12AM EDT1,860.000.450.000.780.00-53681.20%
AMZN200612P018700002020-06-04 1:21PM EDT1,870.000.300.000.780.00-26979.83%
AMZN200612P018800002020-06-04 3:17PM EDT1,880.000.300.000.790.00-1278.59%
AMZN200612P018900002020-05-28 1:22PM EDT1,890.001.090.050.800.00--1677.88%
AMZN200612P019000002020-06-05 3:59PM EDT1,900.000.220.140.22-0.07-24.14%3273869.92%
AMZN200612P019100002020-05-19 1:18PM EDT1,910.001.740.000.810.00--374.76%
AMZN200612P019200002020-06-03 11:03AM EDT1,920.000.480.000.820.00-41473.49%
AMZN200612P019300002020-06-05 3:46PM EDT1,930.000.200.190.35-0.40-66.67%6868.95%
AMZN200612P019400002020-06-03 3:12PM EDT1,940.000.330.010.850.00-31371.19%
AMZN200612P019500002020-06-05 3:45PM EDT1,950.000.250.050.45-0.27-51.92%23865.82%
AMZN200612P019600002020-06-04 11:27AM EDT1,960.000.400.020.880.00-71268.90%
AMZN200612P019700002020-06-05 11:07AM EDT1,970.000.260.000.52-1.03-79.84%1463.57%
AMZN200612P019800002020-06-05 9:36AM EDT1,980.000.400.000.91-0.11-21.57%1566.33%
AMZN200612P019900002020-05-21 11:17AM EDT1,990.002.360.010.930.00-1865.26%
AMZN200612P020000002020-06-05 3:59PM EDT2,000.000.380.290.49-0.17-30.91%8913362.55%
AMZN200612P020100002020-06-05 3:10PM EDT2,010.000.300.290.98-0.40-57.14%134064.94%
AMZN200612P020200002020-06-05 11:14AM EDT2,020.000.460.011.01-0.74-61.67%1461.89%
AMZN200612P020300002020-06-05 3:11PM EDT2,030.000.390.051.04-0.70-64.22%21561.06%
AMZN200612P020400002020-06-02 1:45PM EDT2,040.001.160.051.070.00-263359.94%
AMZN200612P020500002020-06-04 3:00PM EDT2,050.000.810.101.040.00-128058.74%
AMZN200612P020600002020-06-05 3:10PM EDT2,060.000.470.101.15-0.22-31.88%95658.08%
AMZN200612P020700002020-06-05 2:20PM EDT2,070.001.040.151.19+0.23+28.40%14857.28%
AMZN200612P020800002020-06-05 3:37PM EDT2,080.000.450.200.93-0.55-55.00%285654.71%
AMZN200612P020900002020-06-03 2:16PM EDT2,090.000.860.231.000.00-123653.98%
AMZN200612P021000002020-06-05 3:56PM EDT2,100.000.760.711.00-0.37-32.74%34433355.04%
AMZN200612P021100002020-06-05 3:23PM EDT2,110.000.870.351.13-0.39-30.95%143552.62%
AMZN200612P021200002020-06-05 3:23PM EDT2,120.000.930.391.21-0.46-33.09%177951.83%
AMZN200612P021300002020-06-05 3:59PM EDT2,130.001.030.481.29-0.50-32.68%335351.20%
AMZN200612P021400002020-06-05 3:59PM EDT2,140.001.110.531.38-0.47-29.75%136550.38%
AMZN200612P021500002020-06-05 3:59PM EDT2,150.001.180.941.43-0.28-19.18%10610250.61%
AMZN200612P021600002020-06-05 2:31PM EDT2,160.000.991.031.39-0.79-44.38%207650.43%
AMZN200612P021700002020-06-05 3:59PM EDT2,170.001.331.021.66-0.67-33.50%756450.43%
AMZN200612P021800002020-06-05 3:58PM EDT2,180.001.441.211.77-0.31-17.71%1544949.51%
AMZN200612P021900002020-06-05 3:59PM EDT2,190.001.511.081.88-0.19-11.18%187048.54%
AMZN200612P022000002020-06-05 3:58PM EDT2,200.001.501.301.94-0.70-31.82%14538447.31%
AMZN200612P022100002020-06-05 3:53PM EDT2,210.001.721.432.10-0.62-26.50%457846.48%
AMZN200612P022200002020-06-05 3:48PM EDT2,220.001.601.222.21-0.55-25.58%869845.40%
AMZN200612P022300002020-06-05 3:58PM EDT2,230.001.631.572.33-0.57-25.91%22712244.32%
AMZN200612P022400002020-06-05 3:58PM EDT2,240.001.911.302.44-0.94-32.98%9117543.18%
AMZN200612P022500002020-06-05 3:58PM EDT2,250.001.991.622.51-1.01-33.67%13331441.87%
AMZN200612P022600002020-06-05 3:53PM EDT2,260.002.081.782.67-0.99-32.25%6313740.83%
AMZN200612P022700002020-06-05 3:56PM EDT2,270.002.201.762.79-1.12-33.73%5125139.62%
AMZN200612P022750002020-06-05 3:57PM EDT2,275.002.261.932.85-1.20-34.68%2321439.01%
AMZN200612P022800002020-06-05 3:53PM EDT2,280.002.372.012.91-1.18-33.24%529338.39%
AMZN200612P022850002020-06-05 3:53PM EDT2,285.002.391.982.98-1.81-43.10%65637.79%
AMZN200612P022900002020-06-05 3:50PM EDT2,290.002.322.183.05-1.44-38.30%4514337.18%
AMZN200612P022950002020-06-05 3:52PM EDT2,295.002.452.033.10-0.69-21.97%145536.51%
AMZN200612P023000002020-06-05 3:54PM EDT2,300.002.502.333.10-1.75-41.18%35370335.71%
AMZN200612P023050002020-06-05 2:10PM EDT2,305.002.882.443.25-1.77-38.06%1033935.27%
AMZN200612P023100002020-06-05 3:32PM EDT2,310.002.502.553.35-2.30-47.92%3417234.70%
AMZN200612P023150002020-06-05 3:24PM EDT2,315.002.932.393.45-1.82-38.32%257534.11%
AMZN200612P023200002020-06-05 3:52PM EDT2,320.002.962.403.55-2.28-43.51%6022033.52%
AMZN200612P023250002020-06-05 3:30PM EDT2,325.002.842.163.70-2.76-49.29%4610933.01%
AMZN200612P023300002020-06-05 3:55PM EDT2,330.003.203.203.85-2.62-45.02%17040532.49%
AMZN200612P023350002020-06-05 3:23PM EDT2,335.003.592.294.05-2.71-43.02%1399632.04%
AMZN200612P023400002020-06-05 3:57PM EDT2,340.003.602.424.20-3.07-46.03%27517331.48%
AMZN200612P023450002020-06-05 3:52PM EDT2,345.003.592.644.45-3.56-49.79%5412931.09%
AMZN200612P023500002020-06-05 3:59PM EDT2,350.004.153.604.65-3.35-44.67%63350230.57%
AMZN200612P023550002020-06-05 3:59PM EDT2,355.004.954.254.95-3.10-38.51%16618330.20%
AMZN200612P023600002020-06-05 3:58PM EDT2,360.004.674.005.30-3.98-46.01%36844629.87%
AMZN200612P023650002020-06-05 3:59PM EDT2,365.005.004.355.40-4.35-46.52%18721329.12%
AMZN200612P023700002020-06-05 3:54PM EDT2,370.005.035.155.55-4.90-49.35%20727428.44%
AMZN200612P023750002020-06-05 3:59PM EDT2,375.005.585.455.80-6.25-52.83%56637427.88%
AMZN200612P023800002020-06-05 3:58PM EDT2,380.006.155.356.85-5.55-47.44%92022428.39%
AMZN200612P023850002020-06-05 3:58PM EDT2,385.006.535.757.40-7.32-52.85%31815428.13%
AMZN200612P023900002020-06-05 3:58PM EDT2,390.007.136.358.10-6.54-47.84%30125728.00%
AMZN200612P023950002020-06-05 3:44PM EDT2,395.007.326.758.75-8.32-53.20%16523727.74%
AMZN200612P024000002020-06-05 4:00PM EDT2,400.008.208.158.80-7.50-47.77%1,21754826.76%
AMZN200612P024050002020-06-05 3:58PM EDT2,405.009.057.4010.25-8.05-47.08%15510927.29%
AMZN200612P024100002020-06-05 3:59PM EDT2,410.0010.128.9511.50-8.21-44.79%28126527.48%
AMZN200612P024150002020-06-05 3:58PM EDT2,415.0010.9910.5511.05-9.01-45.05%15515925.91%
AMZN200612P024200002020-06-05 3:58PM EDT2,420.0012.0510.5013.15-8.95-42.62%44527726.79%
AMZN200612P024250002020-06-05 3:58PM EDT2,425.0013.1912.0014.05-9.31-41.38%33015026.43%
AMZN200612P024300002020-06-05 3:58PM EDT2,430.0014.2412.5015.05-9.71-40.54%31122826.10%
AMZN200612P024350002020-06-05 3:57PM EDT2,435.0015.0814.0017.00-11.22-42.66%26317926.52%
AMZN200612P024400002020-06-05 3:58PM EDT2,440.0017.0514.6018.00-11.44-40.15%79630726.05%
AMZN200612P024450002020-06-05 3:57PM EDT2,445.0018.0517.2519.05-11.99-39.91%56512325.57%
AMZN200612P024500002020-06-05 3:59PM EDT2,450.0020.5017.6521.50-11.75-36.43%1,36532926.12%
AMZN200612P024550002020-06-05 3:59PM EDT2,455.0021.9719.3022.55-12.00-35.33%17213425.49%
AMZN200612P024600002020-06-05 3:59PM EDT2,460.0023.5021.0524.40-12.55-34.81%49015225.41%
AMZN200612P024650002020-06-05 3:55PM EDT2,465.0024.8024.0526.35-14.45-36.82%37813125.32%
AMZN200612P024700002020-06-05 3:59PM EDT2,470.0026.0025.0028.40-16.50-38.82%47717025.23%
AMZN200612P024750002020-06-05 3:59PM EDT2,475.0030.6528.4030.60-13.45-30.50%34916325.16%
AMZN200612P024800002020-06-05 3:59PM EDT2,480.0032.0031.0032.95-14.80-31.62%6957925.12%
AMZN200612P024850002020-06-05 3:59PM EDT2,485.0034.4032.0035.45-14.95-30.29%2264825.10%
AMZN200612P024900002020-06-05 3:58PM EDT2,490.0038.1035.7038.10-14.80-27.98%79419225.11%
AMZN200612P024950002020-06-05 3:59PM EDT2,495.0040.5737.1040.85-16.85-29.35%444925.11%
AMZN200612P025000002020-06-05 3:58PM EDT2,500.0043.9041.2543.65-17.50-28.50%93925125.06%
AMZN200612P025100002020-06-05 3:35PM EDT2,510.0046.1045.7050.10-16.39-26.23%341825.35%
AMZN200612P025150002020-06-05 3:57PM EDT2,515.0052.4048.8053.45-14.20-21.32%32725.47%
AMZN200612P025200002020-06-05 3:59PM EDT2,520.0056.0052.0556.90-24.10-30.09%311625.59%
AMZN200612P025250002020-06-05 3:55PM EDT2,525.0058.0056.6560.55+1.35+2.38%243525.80%
AMZN200612P025300002020-06-05 2:29PM EDT2,530.0064.1858.9064.30-18.48-22.36%861826.02%
AMZN200612P025350002020-06-05 3:40PM EDT2,535.0065.3462.5068.15-16.54-20.20%152126.26%
AMZN200612P025400002020-06-05 3:40PM EDT2,540.0069.1866.2572.25-23.27-25.17%7626.65%
AMZN200612P025500002020-06-05 3:36PM EDT2,550.0074.9574.3080.00-29.65-28.35%81826.85%
AMZN200612P025550002020-06-05 2:27PM EDT2,555.0084.9178.1084.40-12.54-12.87%1727.34%
AMZN200612P025600002020-06-05 3:31PM EDT2,560.0081.9882.6088.60-29.02-26.14%61527.60%
AMZN200612P025800002020-06-05 3:58PM EDT2,580.00105.90104.35106.60-22.80-17.72%51829.42%
AMZN200612P025900002020-06-04 3:02PM EDT2,590.00136.95114.10116.450.00-81031.10%
AMZN200612P026000002020-06-05 3:12PM EDT2,600.00125.65120.60124.55-24.55-16.34%13530.56%
AMZN200612P026500002020-06-05 2:01PM EDT2,650.00175.65167.05172.60+15.97+10.00%81835.76%
AMZN200612P026900002020-06-04 1:19PM EDT2,690.00224.05207.85212.450.00-11041.37%
AMZN200612P027000002020-05-22 2:51PM EDT2,700.00265.26219.95222.450.00-101142.79%
AMZN200612P027400002020-05-13 7:07PM EDT2,740.00432.00258.85263.500.00-4050.39%
AMZN200612P029500002020-05-11 9:30AM EDT2,950.00571.30469.20472.950.00-1070.40%
AMZN200612P029600002020-05-11 9:30AM EDT2,960.00581.30474.70480.750.00--054.91%
AMZN200612P032800002020-05-22 1:03PM EDT3,280.00833.66795.65802.150.00-1092.37%
AMZN200612P033000002020-05-22 1:03PM EDT3,300.00853.58815.90820.100.00-1086.51%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen