AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMZN230602C000550002023-05-31 3:55PM EDT55.0065.8567.5068.000.00-1041745.31%
AMZN230602C000600002023-06-01 3:59PM EDT60.0062.6062.6063.05+1.75+2.88%18554.69%
AMZN230602C000700002023-06-01 1:29PM EDT70.0052.9552.5053.00+8.20+18.32%1010540.63%
AMZN230602C000750002023-05-25 3:20PM EDT75.0039.9547.5548.050.00-2631367.19%
AMZN230602C000800002023-05-26 3:42PM EDT80.0039.9342.5042.950.00-5546409.38%
AMZN230602C000850002023-06-01 10:50AM EDT85.0037.0037.5037.95+1.92+5.47%720358.20%
AMZN230602C000860002023-04-25 10:29AM EDT86.0019.0028.8529.300.00-120.00%
AMZN230602C000870002023-05-30 2:43PM EDT87.0035.1835.6035.950.00-15218.75%
AMZN230602C000880002023-06-01 10:21AM EDT88.0032.6534.5535.00-0.05-0.15%28212.50%
AMZN230602C000890002023-05-26 2:25PM EDT89.0031.9433.5034.050.00-69206.25%
AMZN230602C000900002023-06-01 11:25AM EDT90.0031.8632.6532.90-0.32-0.99%12158200.00%
AMZN230602C000910002023-06-01 12:15PM EDT91.0031.6131.6531.85+2.04+6.90%1204264.84%
AMZN230602C000920002023-06-01 10:14AM EDT92.0028.5330.5531.00-0.84-2.86%115187.50%
AMZN230602C000930002023-06-01 3:28PM EDT93.0030.3029.5529.90+5.47+22.03%1274266.41%
AMZN230602C000940002023-06-01 3:02PM EDT94.0029.3328.6028.85+2.58+9.64%4134239.06%
AMZN230602C000950002023-06-01 12:22PM EDT95.0027.6527.6027.85+3.21+13.13%19220231.25%
AMZN230602C000960002023-06-01 3:50PM EDT96.0026.4526.6526.95+3.12+13.37%4103195.31%
AMZN230602C000970002023-06-01 11:36AM EDT97.0024.8825.5026.00+0.38+1.55%330255.86%
AMZN230602C000980002023-06-01 2:14PM EDT98.0025.4024.6524.85+2.37+10.29%11168206.25%
AMZN230602C000990002023-06-01 2:36PM EDT99.0023.9623.5524.05+2.31+10.67%1159173.44%
AMZN230602C001000002023-06-01 3:39PM EDT100.0022.6022.6522.90+2.30+11.33%48438137.50%
AMZN230602C001010002023-06-01 11:47AM EDT101.0020.9921.5521.95+1.59+8.20%471208.98%
AMZN230602C001020002023-06-01 3:31PM EDT102.0021.3920.5020.85+2.91+15.75%7487174.22%
AMZN230602C001030002023-06-01 2:30PM EDT103.0020.1419.6519.85+2.59+14.76%12487166.41%
AMZN230602C001040002023-06-01 2:51PM EDT104.0018.8718.6018.95+2.85+17.79%10410112.50%
AMZN230602C001050002023-06-01 3:53PM EDT105.0017.6017.6517.85+2.10+13.55%791,551150.78%
AMZN230602C001060002023-06-01 3:31PM EDT106.0017.0216.6516.90+2.93+20.79%116682100.00%
AMZN230602C001070002023-06-01 3:20PM EDT107.0016.1515.6515.85+3.15+24.23%501,171135.16%
AMZN230602C001080002023-06-01 3:27PM EDT108.0015.1514.6514.90+2.45+19.29%2592,01387.50%
AMZN230602C001090002023-06-01 3:36PM EDT109.0013.7013.6513.85+2.70+24.55%31687119.53%
AMZN230602C001100002023-06-01 3:57PM EDT110.0012.6412.7012.85+1.99+18.69%3112,65678.13%
AMZN230602C001110002023-06-01 3:28PM EDT111.0012.2011.6011.90+2.45+25.13%1531,109113.87%
AMZN230602C001120002023-06-01 3:56PM EDT112.0010.7010.7011.05+2.35+28.14%6132,718101.17%
AMZN230602C001130002023-06-01 3:41PM EDT113.009.459.6510.05+1.76+22.89%1241,29288.67%
AMZN230602C001140002023-06-01 3:54PM EDT114.008.758.708.95+1.92+28.11%2432,54375.39%
AMZN230602C001150002023-06-01 3:57PM EDT115.007.657.708.05+1.72+29.01%7874,02276.95%
AMZN230602C001160002023-06-01 3:57PM EDT116.006.606.706.95+1.74+35.80%8144,81960.55%
AMZN230602C001170002023-06-01 3:45PM EDT117.005.705.656.05+1.64+40.39%1,4974,21257.03%
AMZN230602C001180002023-06-01 3:48PM EDT118.004.454.705.00+1.30+41.27%1,7725,42563.67%
AMZN230602C001190002023-06-01 3:53PM EDT119.003.803.703.95+1.48+63.79%2,8184,39650.00%
AMZN230602C001200002023-06-01 3:58PM EDT120.002.812.813.00+1.17+71.34%10,16712,38743.56%
AMZN230602C001210002023-06-01 3:59PM EDT121.002.052.022.13+0.89+76.72%20,7616,54139.55%
AMZN230602C001220002023-06-01 3:59PM EDT122.001.371.351.40+0.57+71.25%30,3819,25237.79%
AMZN230602C001230002023-06-01 3:59PM EDT123.000.850.820.85+0.30+54.55%49,44012,17337.40%
AMZN230602C001240002023-06-01 3:59PM EDT124.000.490.470.49+0.12+32.43%16,8766,30738.28%
AMZN230602C001250002023-06-01 3:59PM EDT125.000.270.270.280.00-21,07414,99840.04%
AMZN230602C001260002023-06-01 3:59PM EDT126.000.160.140.16-0.01-5.88%8,0044,57041.99%
AMZN230602C001270002023-06-01 3:58PM EDT127.000.080.080.09-0.05-38.46%7,0083,42743.95%
AMZN230602C001280002023-06-01 3:59PM EDT128.000.060.050.06-0.04-40.00%2,7123,12347.46%
AMZN230602C001290002023-06-01 3:59PM EDT129.000.030.030.04-0.04-57.14%2,0092,82750.78%
AMZN230602C001300002023-06-01 3:55PM EDT130.000.020.020.03-0.04-66.67%6,35813,17153.13%
AMZN230602C001310002023-06-01 3:47PM EDT131.000.020.020.03-0.02-50.00%3,3994,73358.59%
AMZN230602C001320002023-06-01 3:57PM EDT132.000.020.010.02-0.01-33.33%4,2443,62260.16%
AMZN230602C001330002023-06-01 3:57PM EDT133.000.020.010.02-0.01-33.33%4223,20665.63%
AMZN230602C001340002023-06-01 3:57PM EDT134.000.010.000.01-0.01-50.00%4693,23962.50%
AMZN230602C001350002023-06-01 3:10PM EDT135.000.010.000.010.00-8343,08068.75%
AMZN230602C001360002023-06-01 12:49PM EDT136.000.010.000.010.00-1232,94771.88%
AMZN230602C001370002023-06-01 3:51PM EDT137.000.010.000.010.00-23,49178.13%
AMZN230602C001380002023-05-31 10:24AM EDT138.000.010.000.010.00-211,78681.25%
AMZN230602C001390002023-06-01 2:36PM EDT139.000.010.000.010.00-1,0002,35084.38%
AMZN230602C001400002023-06-01 10:50AM EDT140.000.010.000.000.00-29,18250.00%
AMZN230602C001450002023-05-30 2:36PM EDT145.000.010.000.010.00-101,266112.50%
AMZN230602C001500002023-05-30 12:44PM EDT150.000.010.000.000.00-4201,32050.00%
AMZN230602C001550002023-05-31 9:30AM EDT155.000.010.000.010.00-21,385150.00%
AMZN230602C001600002023-06-01 2:42PM EDT160.000.010.000.010.00-13,454168.75%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMZN230602P000550002023-05-25 9:30AM EDT55.000.010.000.010.00-15487.50%
AMZN230602P000600002023-05-09 12:29PM EDT60.000.010.000.010.00-8139437.50%
AMZN230602P000650002023-05-26 10:00AM EDT65.000.010.000.010.00-1178387.50%
AMZN230602P000700002023-05-17 9:30AM EDT70.000.010.000.010.00-153350.00%
AMZN230602P000750002023-05-25 11:41AM EDT75.000.010.000.010.00-10154312.50%
AMZN230602P000800002023-05-30 11:07AM EDT80.000.010.000.010.00-63,625275.00%
AMZN230602P000850002023-06-01 9:30AM EDT85.000.010.000.010.00-26,667237.50%
AMZN230602P000860002023-05-26 11:45AM EDT86.000.010.000.010.00-53,073225.00%
AMZN230602P000870002023-05-26 11:20AM EDT87.000.020.000.010.00-1244218.75%
AMZN230602P000880002023-05-31 12:37PM EDT88.000.030.000.010.00-3241212.50%
AMZN230602P000890002023-05-26 9:55AM EDT89.000.010.000.010.00-1471206.25%
AMZN230602P000900002023-06-01 10:36AM EDT90.000.010.000.010.00-10755200.00%
AMZN230602P000910002023-05-31 10:03AM EDT91.000.010.000.010.00-20772193.75%
AMZN230602P000920002023-05-31 11:35AM EDT92.000.010.000.000.00-11,58150.00%
AMZN230602P000930002023-05-31 11:56AM EDT93.000.010.000.010.00-8638181.25%
AMZN230602P000940002023-06-01 3:35PM EDT94.000.010.000.010.00-23754175.00%
AMZN230602P000950002023-05-31 3:24PM EDT95.000.010.000.000.00-12,35050.00%
AMZN230602P000960002023-06-01 3:28PM EDT96.000.030.000.01+0.02+200.00%3012,180162.50%
AMZN230602P000970002023-05-31 3:59PM EDT97.000.010.000.010.00-201,450156.25%
AMZN230602P000980002023-06-01 10:25AM EDT98.000.010.000.010.00-651,255150.00%
AMZN230602P000990002023-06-01 3:28PM EDT99.000.040.000.01+0.03+300.00%5695143.75%
AMZN230602P001000002023-06-01 3:43PM EDT100.000.010.000.010.00-1514,930137.50%
AMZN230602P001010002023-06-01 9:43AM EDT101.000.010.000.010.00-21705131.25%
AMZN230602P001020002023-06-01 11:34AM EDT102.000.010.000.010.00-61,320125.00%
AMZN230602P001030002023-06-01 1:20PM EDT103.000.010.000.000.00-11,54850.00%
AMZN230602P001040002023-06-01 11:34AM EDT104.000.010.000.010.00-34,187112.50%
AMZN230602P001050002023-06-01 2:25PM EDT105.000.010.000.01-0.01-50.00%252,860106.25%
AMZN230602P001060002023-06-01 3:28PM EDT106.000.010.000.01-0.01-50.00%191,099100.00%
AMZN230602P001070002023-06-01 2:15PM EDT107.000.010.000.010.00-2442,23293.75%
AMZN230602P001080002023-06-01 2:16PM EDT108.000.010.000.010.00-921,49787.50%
AMZN230602P001090002023-06-01 3:55PM EDT109.000.010.000.01-0.01-50.00%3981,76384.38%
AMZN230602P001100002023-06-01 3:59PM EDT110.000.020.010.020.00-1,6975,67487.50%
AMZN230602P001110002023-06-01 3:25PM EDT111.000.010.010.02-0.01-50.00%1011,85381.25%
AMZN230602P001120002023-06-01 3:47PM EDT112.000.010.010.03-0.02-66.67%3513,36878.13%
AMZN230602P001130002023-06-01 2:49PM EDT113.000.010.010.03-0.03-75.00%1,5383,24071.09%
AMZN230602P001140002023-06-01 3:45PM EDT114.000.020.020.03-0.03-60.00%9322,93866.41%
AMZN230602P001150002023-06-01 3:54PM EDT115.000.020.020.03-0.07-77.78%1,8748,38160.16%
AMZN230602P001160002023-06-01 3:59PM EDT116.000.030.030.04-0.10-76.92%2,1356,34755.86%
AMZN230602P001170002023-06-01 3:59PM EDT117.000.050.030.05-0.17-77.27%3,7385,28150.00%
AMZN230602P001180002023-06-01 3:59PM EDT118.000.060.050.06-0.30-83.33%10,4654,55145.90%
AMZN230602P001190002023-06-01 3:59PM EDT119.000.090.080.09-0.53-85.48%16,4006,36941.60%
AMZN230602P001200002023-06-01 3:59PM EDT120.000.160.150.16-0.81-83.51%18,9585,54138.67%
AMZN230602P001210002023-06-01 3:59PM EDT121.000.300.300.32-1.18-79.73%15,5993,97037.50%
AMZN230602P001220002023-06-01 3:59PM EDT122.000.600.570.60-1.51-71.56%10,7172,31636.62%
AMZN230602P001230002023-06-01 3:59PM EDT123.001.081.031.07-1.82-62.76%11,0191,68237.01%
AMZN230602P001240002023-06-01 3:58PM EDT124.001.711.671.73-1.99-53.78%1,4491,07938.67%
AMZN230602P001250002023-06-01 3:52PM EDT125.002.652.422.52-1.85-41.11%86375940.53%
AMZN230602P001260002023-06-01 3:59PM EDT126.003.403.153.45-2.25-39.82%38611046.39%
AMZN230602P001270002023-06-01 3:39PM EDT127.004.454.254.40-2.65-37.32%578651.76%
AMZN230602P001280002023-06-01 3:43PM EDT128.005.505.205.40-2.89-34.45%4628960.16%
AMZN230602P001290002023-06-01 1:00PM EDT129.005.856.156.35-2.95-33.52%15162.89%
AMZN230602P001300002023-06-01 9:30AM EDT130.009.306.957.50-0.61-6.16%32885.55%
AMZN230602P001310002023-06-01 12:26PM EDT131.008.458.158.35-3.00-26.20%21057.03%
AMZN230602P001320002023-06-01 11:52AM EDT132.009.609.009.50-2.10-17.95%2862.50%
AMZN230602P001330002023-06-01 12:47PM EDT133.0010.359.9510.45-2.27-17.99%30104.30%
AMZN230602P001340002023-06-01 3:50PM EDT134.0011.4511.0011.45-6.55-36.39%10111.52%
AMZN230602P001350002023-05-31 10:12AM EDT135.0014.0511.9512.500.00-60124.41%
AMZN230602P001370002023-05-31 11:25AM EDT137.0017.3014.0014.500.00-2089.84%
AMZN230602P001380002023-05-25 9:56AM EDT138.0022.5015.0515.500.00--0105.47%
AMZN230602P001400002023-05-25 1:08PM EDT140.0025.3516.9517.450.00-200152.73%
AMZN230602P001450002023-05-31 3:54PM EDT145.0024.2021.9522.450.00-20183.98%
AMZN230602P001600002023-05-31 3:54PM EDT160.0039.3537.0037.450.00-20267.19%