Deutsche Märkte schließen in 5 Stunden 13 Minuten
DAX
17.983,09 -105,61 (-0,58%) Euro Stoxx 50
4.965,33 -24,55 (-0,49%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.336,80 -1,60 (-0,07%) EUR/USD
1,0732 +0,0031 (+0,29%) Bitcoin EUR
59.495,74 -2.319,82 (-3,75%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00095000 | 2024-04-19 1:14PM EDT | 95.00 | 79.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240426C00100000 | 2024-04-24 10:12AM EDT | 100.00 | 77.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240426C00105000 | 2024-04-24 10:11AM EDT | 105.00 | 73.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240426C00110000 | 2024-04-24 10:52AM EDT | 110.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240426C00115000 | 2024-04-24 3:54PM EDT | 115.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN240426C00120000 | 2024-04-24 12:11PM EDT | 120.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240426C00125000 | 2024-04-24 1:27PM EDT | 125.00 | 52.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240426C00130000 | 2024-04-24 9:59AM EDT | 130.00 | 48.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240426C00135000 | 2024-04-24 3:53PM EDT | 135.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240426C00140000 | 2024-04-24 11:46AM EDT | 140.00 | 36.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240426C00145000 | 2024-04-24 2:50PM EDT | 145.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240426C00148000 | 2024-04-24 9:43AM EDT | 148.00 | 32.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240426C00149000 | 2024-04-24 9:43AM EDT | 149.00 | 31.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240426C00150000 | 2024-04-24 3:21PM EDT | 150.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMZN240426C00155000 | 2024-04-24 11:44AM EDT | 155.00 | 21.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN240426C00157500 | 2024-04-24 12:20PM EDT | 157.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN240426C00160000 | 2024-04-24 3:51PM EDT | 160.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| AMZN240426C00162500 | 2024-04-24 12:51PM EDT | 162.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| AMZN240426C00165000 | 2024-04-24 3:56PM EDT | 165.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 0.00% |
| AMZN240426C00167500 | 2024-04-24 3:30PM EDT | 167.50 | 9.76 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AMZN240426C00170000 | 2024-04-24 3:54PM EDT | 170.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 0.00% |
| AMZN240426C00172500 | 2024-04-24 3:57PM EDT | 172.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 0.00% |
| AMZN240426C00175000 | 2024-04-24 3:59PM EDT | 175.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4,121 | 0 | 0.00% |
| AMZN240426C00177500 | 2024-04-24 3:59PM EDT | 177.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 16,415 | 0 | 1.56% |
| AMZN240426C00180000 | 2024-04-24 3:59PM EDT | 180.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 31,547 | 0 | 6.25% |
| AMZN240426C00182500 | 2024-04-24 3:59PM EDT | 182.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 26,474 | 0 | 12.50% |
| AMZN240426C00185000 | 2024-04-24 3:59PM EDT | 185.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20,682 | 0 | 12.50% |
| AMZN240426C00187500 | 2024-04-24 3:59PM EDT | 187.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6,606 | 0 | 25.00% |
| AMZN240426C00190000 | 2024-04-24 3:57PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,968 | 0 | 25.00% |
| AMZN240426C00192500 | 2024-04-24 3:51PM EDT | 192.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 25.00% |
| AMZN240426C00195000 | 2024-04-24 3:58PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 25.00% |
| AMZN240426C00197500 | 2024-04-24 3:47PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| AMZN240426C00200000 | 2024-04-24 3:59PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,615 | 0 | 50.00% |
| AMZN240426C00202500 | 2024-04-24 3:10PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240426C00205000 | 2024-04-24 3:06PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| AMZN240426C00207500 | 2024-04-23 3:57PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240426C00210000 | 2024-04-24 12:24PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AMZN240426C00212500 | 2024-04-18 10:35AM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240426C00215000 | 2024-04-24 10:51AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN240426C00220000 | 2024-04-24 10:26AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMZN240426C00225000 | 2024-04-24 10:55AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AMZN240426C00230000 | 2024-04-24 1:26PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AMZN240426C00235000 | 2024-04-23 11:32AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| AMZN240426C00240000 | 2024-04-22 9:39AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240426C00245000 | 2024-04-15 9:57AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240426C00250000 | 2024-04-15 10:14AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AMZN240426C00255000 | 2024-04-23 1:50PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00090000 | 2024-04-23 9:31AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240426P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN240426P00100000 | 2024-04-19 3:38PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMZN240426P00105000 | 2024-04-22 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240426P00110000 | 2024-04-18 3:59PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN240426P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AMZN240426P00120000 | 2024-04-18 3:59PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240426P00125000 | 2024-04-19 2:42PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| AMZN240426P00130000 | 2024-04-24 10:53AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 50.00% |
| AMZN240426P00135000 | 2024-04-23 11:28AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240426P00140000 | 2024-04-22 3:33PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| AMZN240426P00145000 | 2024-04-24 3:02PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN240426P00148000 | 2024-04-23 3:56PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| AMZN240426P00149000 | 2024-04-24 3:59PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| AMZN240426P00150000 | 2024-04-24 3:56PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 50.00% |
| AMZN240426P00155000 | 2024-04-24 3:22PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| AMZN240426P00157500 | 2024-04-24 3:58PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 25.00% |
| AMZN240426P00160000 | 2024-04-24 3:52PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 25.00% |
| AMZN240426P00162500 | 2024-04-24 3:59PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,812 | 0 | 25.00% |
| AMZN240426P00165000 | 2024-04-24 3:58PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,927 | 0 | 25.00% |
| AMZN240426P00167500 | 2024-04-24 3:59PM EDT | 167.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,830 | 0 | 12.50% |
| AMZN240426P00170000 | 2024-04-24 3:59PM EDT | 170.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4,979 | 0 | 12.50% |
| AMZN240426P00172500 | 2024-04-24 3:59PM EDT | 172.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9,962 | 0 | 6.25% |
| AMZN240426P00175000 | 2024-04-24 3:59PM EDT | 175.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 15,643 | 0 | 3.13% |
| AMZN240426P00177500 | 2024-04-24 3:59PM EDT | 177.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9,168 | 0 | 0.00% |
| AMZN240426P00180000 | 2024-04-24 3:59PM EDT | 180.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4,868 | 0 | 0.00% |
| AMZN240426P00182500 | 2024-04-24 3:54PM EDT | 182.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| AMZN240426P00185000 | 2024-04-24 3:57PM EDT | 185.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 0.00% |
| AMZN240426P00187500 | 2024-04-24 3:57PM EDT | 187.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMZN240426P00190000 | 2024-04-24 3:41PM EDT | 190.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| AMZN240426P00192500 | 2024-04-24 3:56PM EDT | 192.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| AMZN240426P00195000 | 2024-04-24 3:56PM EDT | 195.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
| AMZN240426P00197500 | 2024-04-24 3:56PM EDT | 197.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| AMZN240426P00200000 | 2024-04-24 3:56PM EDT | 200.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMZN240426P00202500 | 2024-04-24 3:54PM EDT | 202.50 | 25.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMZN240426P00205000 | 2024-04-19 2:36PM EDT | 205.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AMZN240426P00210000 | 2024-04-24 3:56PM EDT | 210.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMZN240426P00215000 | 2024-04-15 1:33PM EDT | 215.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240426P00220000 | 2024-04-17 12:12PM EDT | 220.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240426P00225000 | 2024-04-12 2:47PM EDT | 225.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMZN240426P00250000 | 2024-03-22 11:47AM EDT | 250.00 | 71.57 | 74.80 | 75.95 | 0.00 | - | 2 | 0 | 338.09% |
| AMZN240426P00255000 | 2024-04-18 10:40AM EDT | 255.00 | 73.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
