Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN250620C00045000 | 2024-03-21 10:07AM EDT | 45.00 | 138.48 | 136.75 | 139.20 | 0.00 | - | 2 | 503 | 86.18% |
AMZN250620C00050000 | 2024-03-20 9:49AM EDT | 50.00 | 128.55 | 132.75 | 134.45 | 0.00 | - | 2 | 2,335 | 84.38% |
AMZN250620C00055000 | 2024-02-09 11:47AM EDT | 55.00 | 121.05 | 122.25 | 125.20 | 0.00 | - | 2 | 620 | 0.00% |
AMZN250620C00060000 | 2024-03-05 2:24PM EDT | 60.00 | 118.05 | 123.55 | 125.20 | 0.00 | - | 1 | 760 | 77.54% |
AMZN250620C00065000 | 2024-03-05 10:56AM EDT | 65.00 | 115.00 | 119.00 | 120.65 | 0.00 | - | 4 | 325 | 74.66% |
AMZN250620C00070000 | 2024-03-27 12:50PM EDT | 70.00 | 114.00 | 113.90 | 116.00 | 0.00 | - | 1 | 569 | 70.42% |
AMZN250620C00075000 | 2024-03-25 1:06PM EDT | 75.00 | 110.10 | 109.95 | 111.50 | 0.00 | - | 15 | 260 | 69.15% |
AMZN250620C00080000 | 2024-03-11 11:46AM EDT | 80.00 | 98.55 | 105.25 | 106.85 | 0.00 | - | 1 | 1,856 | 66.03% |
AMZN250620C00085000 | 2024-03-18 11:32AM EDT | 85.00 | 96.50 | 100.25 | 102.50 | 0.00 | - | 5 | 400 | 63.05% |
AMZN250620C00090000 | 2024-03-11 1:09PM EDT | 90.00 | 89.51 | 96.40 | 97.90 | 0.00 | - | 3 | 2,776 | 61.62% |
AMZN250620C00095000 | 2024-03-28 10:37AM EDT | 95.00 | 92.78 | 91.90 | 93.45 | +3.23 | +3.61% | 5 | 575 | 59.34% |
AMZN250620C00100000 | 2024-03-25 12:26PM EDT | 100.00 | 87.82 | 87.55 | 88.95 | 0.00 | - | 5 | 3,924 | 57.23% |
AMZN250620C00105000 | 2024-03-25 10:55AM EDT | 105.00 | 83.38 | 83.55 | 85.15 | 0.00 | - | 1 | 539 | 56.44% |
AMZN250620C00110000 | 2024-03-28 3:25PM EDT | 110.00 | 80.20 | 79.20 | 80.35 | +2.17 | +2.78% | 10 | 1,228 | 53.89% |
AMZN250620C00115000 | 2024-03-27 3:41PM EDT | 115.00 | 75.00 | 74.50 | 76.00 | 0.00 | - | 2 | 846 | 51.50% |
AMZN250620C00120000 | 2024-03-28 10:37AM EDT | 120.00 | 71.95 | 70.90 | 72.00 | +2.41 | +3.47% | 6 | 2,070 | 50.66% |
AMZN250620C00125000 | 2024-03-28 10:02AM EDT | 125.00 | 68.28 | 66.95 | 67.80 | +2.78 | +4.24% | 6 | 9,412 | 49.96% |
AMZN250620C00130000 | 2024-03-28 3:46PM EDT | 130.00 | 63.65 | 62.95 | 63.85 | +0.50 | +0.79% | 15 | 2,526 | 48.55% |
AMZN250620C00135000 | 2024-03-28 11:08AM EDT | 135.00 | 60.30 | 58.95 | 60.05 | +1.99 | +3.41% | 1 | 2,796 | 47.33% |
AMZN250620C00140000 | 2024-03-28 11:29AM EDT | 140.00 | 56.10 | 55.35 | 56.25 | +1.70 | +3.12% | 4 | 6,970 | 46.01% |
AMZN250620C00145000 | 2024-03-28 3:31PM EDT | 145.00 | 52.49 | 51.90 | 52.60 | +0.84 | +1.63% | 2 | 1,948 | 44.84% |
AMZN250620C00150000 | 2024-03-28 3:25PM EDT | 150.00 | 49.00 | 48.25 | 49.20 | +1.25 | +2.62% | 11 | 5,913 | 43.94% |
AMZN250620C00155000 | 2024-03-28 12:32PM EDT | 155.00 | 45.21 | 45.10 | 45.85 | +0.10 | +0.22% | 29 | 1,551 | 42.99% |
AMZN250620C00160000 | 2024-03-28 3:44PM EDT | 160.00 | 42.39 | 41.75 | 42.60 | +1.09 | +2.64% | 25 | 2,828 | 42.06% |
AMZN250620C00165000 | 2024-03-26 2:35PM EDT | 165.00 | 39.42 | 38.90 | 39.35 | +0.44 | +1.13% | 1 | 2,470 | 41.01% |
AMZN250620C00170000 | 2024-03-28 1:23PM EDT | 170.00 | 36.15 | 35.90 | 36.35 | +0.65 | +1.83% | 13 | 10,881 | 40.17% |
AMZN250620C00175000 | 2024-03-28 1:00PM EDT | 175.00 | 33.42 | 33.20 | 33.60 | +1.16 | +3.60% | 3 | 5,051 | 39.52% |
AMZN250620C00180000 | 2024-03-28 3:12PM EDT | 180.00 | 30.91 | 30.45 | 30.85 | +0.48 | +1.58% | 55 | 3,128 | 38.74% |
AMZN250620C00185000 | 2024-03-28 2:46PM EDT | 185.00 | 28.10 | 27.95 | 28.35 | +0.86 | +3.16% | 31 | 2,456 | 38.13% |
AMZN250620C00190000 | 2024-03-27 11:44AM EDT | 190.00 | 26.00 | 25.60 | 26.00 | +1.20 | +4.84% | 5 | 1,794 | 37.57% |
AMZN250620C00195000 | 2024-03-28 10:52AM EDT | 195.00 | 24.00 | 23.45 | 23.85 | +1.43 | +6.34% | 24 | 1,000 | 37.12% |
AMZN250620C00200000 | 2024-03-28 3:46PM EDT | 200.00 | 21.60 | 21.40 | 21.70 | +0.85 | +4.10% | 47 | 4,845 | 36.53% |
AMZN250620C00205000 | 2024-03-28 2:48PM EDT | 205.00 | 19.75 | 19.45 | 19.80 | +0.50 | +2.60% | 84 | 533 | 36.10% |
AMZN250620C00210000 | 2024-03-28 3:03PM EDT | 210.00 | 18.08 | 17.65 | 18.00 | +0.66 | +3.79% | 17 | 3,177 | 35.67% |
AMZN250620C00215000 | 2024-03-28 1:24PM EDT | 215.00 | 16.13 | 16.00 | 16.50 | +0.04 | +0.25% | 5 | 380 | 35.47% |
AMZN250620C00220000 | 2024-03-28 2:42PM EDT | 220.00 | 14.75 | 14.50 | 14.80 | +0.25 | +1.72% | 12 | 2,899 | 34.89% |
AMZN250620C00225000 | 2024-03-28 12:53PM EDT | 225.00 | 13.27 | 13.05 | 13.40 | +0.42 | +3.27% | 56 | 5,346 | 34.56% |
AMZN250620C00230000 | 2024-03-28 12:41PM EDT | 230.00 | 11.95 | 11.75 | 12.10 | +0.13 | +1.10% | 21 | 436 | 34.23% |
AMZN250620C00235000 | 2024-03-28 2:17PM EDT | 235.00 | 10.85 | 10.60 | 11.00 | +0.40 | +3.83% | 7 | 359 | 34.06% |
AMZN250620C00240000 | 2024-03-28 11:03AM EDT | 240.00 | 9.95 | 9.55 | 9.90 | +0.95 | +10.56% | 5 | 1,097 | 33.76% |
AMZN250620C00245000 | 2024-03-28 11:28AM EDT | 245.00 | 9.05 | 8.55 | 8.90 | +0.80 | +9.70% | 7 | 108 | 33.48% |
AMZN250620C00250000 | 2024-03-28 9:45AM EDT | 250.00 | 8.00 | 7.70 | 8.05 | +0.50 | +6.67% | 1 | 549 | 33.32% |
AMZN250620C00255000 | 2024-03-28 3:23PM EDT | 255.00 | 7.15 | 6.90 | 7.25 | +0.38 | +5.61% | 105 | 6,053 | 33.13% |
AMZN250620C00260000 | 2024-03-28 3:04PM EDT | 260.00 | 6.47 | 6.20 | 6.50 | +0.27 | +4.35% | 2 | 693 | 32.91% |
AMZN250620C00270000 | 2024-03-28 12:08PM EDT | 270.00 | 5.20 | 5.00 | 5.30 | +0.10 | +1.96% | 29 | 76 | 32.68% |
Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN250620P00045000 | 2024-03-21 12:55PM EDT | 45.00 | 0.14 | 0.10 | 0.21 | 0.00 | - | 1 | 1,647 | 52.93% |
AMZN250620P00050000 | 2024-03-27 1:22PM EDT | 50.00 | 0.19 | 0.15 | 0.26 | 0.00 | - | 8 | 418 | 50.88% |
AMZN250620P00055000 | 2024-03-27 3:26PM EDT | 55.00 | 0.26 | 0.21 | 0.33 | 0.00 | - | 12 | 1,150 | 50.49% |
AMZN250620P00060000 | 2024-03-27 1:23PM EDT | 60.00 | 0.33 | 0.29 | 0.41 | 0.00 | - | 5 | 515 | 48.54% |
AMZN250620P00065000 | 2024-03-27 1:24PM EDT | 65.00 | 0.43 | 0.38 | 0.45 | 0.00 | - | 3 | 519 | 45.90% |
AMZN250620P00070000 | 2024-03-27 3:40PM EDT | 70.00 | 0.56 | 0.50 | 0.61 | 0.00 | - | 18 | 1,918 | 45.00% |
AMZN250620P00075000 | 2024-03-28 11:25AM EDT | 75.00 | 0.68 | 0.64 | 0.73 | -0.02 | -2.86% | 1 | 2,986 | 43.34% |
AMZN250620P00080000 | 2024-03-26 3:10PM EDT | 80.00 | 0.84 | 0.80 | 0.89 | 0.00 | - | 11 | 1,186 | 41.94% |
AMZN250620P00085000 | 2024-03-28 11:25AM EDT | 85.00 | 1.05 | 0.99 | 1.08 | -0.07 | -6.25% | 1 | 3,018 | 40.65% |
AMZN250620P00090000 | 2024-03-26 10:11AM EDT | 90.00 | 1.29 | 1.22 | 1.31 | 0.00 | - | 1 | 3,321 | 39.48% |
AMZN250620P00095000 | 2024-03-01 10:30AM EDT | 95.00 | 1.61 | 1.49 | 1.55 | 0.00 | - | 5 | 6,413 | 38.20% |
AMZN250620P00100000 | 2024-03-28 1:09PM EDT | 100.00 | 1.86 | 1.81 | 1.87 | -0.04 | -2.11% | 1 | 8,067 | 37.19% |
AMZN250620P00105000 | 2024-03-22 11:06AM EDT | 105.00 | 2.33 | 2.16 | 2.23 | 0.00 | - | 2 | 4,198 | 36.17% |
AMZN250620P00110000 | 2024-03-28 11:22AM EDT | 110.00 | 2.64 | 2.59 | 2.66 | -0.13 | -4.69% | 4 | 3,859 | 35.24% |
AMZN250620P00115000 | 2024-03-28 1:09PM EDT | 115.00 | 3.19 | 3.05 | 3.20 | -0.01 | -0.31% | 2 | 3,766 | 34.49% |
AMZN250620P00120000 | 2024-03-28 10:29AM EDT | 120.00 | 3.71 | 3.65 | 3.80 | -0.09 | -2.37% | 4 | 1,690 | 33.70% |
AMZN250620P00125000 | 2024-03-22 3:33PM EDT | 125.00 | 4.43 | 4.30 | 4.45 | -0.14 | -3.06% | 26 | 10,445 | 32.85% |
AMZN250620P00130000 | 2024-03-28 3:42PM EDT | 130.00 | 5.15 | 5.05 | 5.20 | -0.22 | -4.10% | 5 | 5,421 | 32.05% |
AMZN250620P00135000 | 2024-03-27 2:53PM EDT | 135.00 | 6.30 | 5.95 | 6.10 | 0.00 | - | 2 | 2,070 | 31.38% |
AMZN250620P00140000 | 2024-03-26 2:30PM EDT | 140.00 | 7.15 | 6.95 | 7.20 | 0.00 | - | 3 | 2,380 | 30.88% |
AMZN250620P00145000 | 2024-03-28 10:07AM EDT | 145.00 | 8.08 | 8.05 | 8.25 | -0.22 | -2.65% | 4 | 1,512 | 30.08% |
AMZN250620P00150000 | 2024-03-28 3:46PM EDT | 150.00 | 9.45 | 9.30 | 9.65 | -0.35 | -3.57% | 15 | 2,179 | 29.66% |
AMZN250620P00155000 | 2024-03-28 1:29PM EDT | 155.00 | 11.00 | 10.70 | 10.95 | -0.22 | -1.96% | 50 | 1,201 | 28.86% |
AMZN250620P00160000 | 2024-03-28 3:44PM EDT | 160.00 | 12.35 | 12.25 | 12.50 | -0.50 | -3.89% | 22 | 1,484 | 28.24% |
AMZN250620P00165000 | 2024-03-28 1:47PM EDT | 165.00 | 14.12 | 13.95 | 14.25 | -0.10 | -0.70% | 45 | 336 | 27.69% |
AMZN250620P00170000 | 2024-03-27 1:30PM EDT | 170.00 | 16.37 | 15.85 | 16.10 | 0.00 | - | 1 | 1,302 | 27.06% |
AMZN250620P00175000 | 2024-03-28 3:59PM EDT | 175.00 | 17.93 | 17.90 | 18.20 | -0.52 | -2.82% | 2 | 1,945 | 26.54% |
AMZN250620P00180000 | 2024-03-28 3:47PM EDT | 180.00 | 20.15 | 20.00 | 20.50 | -0.50 | -2.42% | 165 | 1,436 | 26.06% |
AMZN250620P00185000 | 2024-03-25 2:15PM EDT | 185.00 | 22.89 | 22.40 | 22.90 | 0.00 | - | 30 | 392 | 25.47% |
AMZN250620P00190000 | 2024-03-27 12:07PM EDT | 190.00 | 26.07 | 24.90 | 25.30 | 0.00 | - | 3 | 859 | 24.66% |
AMZN250620P00195000 | 2024-03-25 9:30AM EDT | 195.00 | 27.80 | 27.70 | 28.00 | -1.41 | -4.83% | 6 | 117 | 23.99% |
AMZN250620P00200000 | 2024-03-28 11:08AM EDT | 200.00 | 30.70 | 30.55 | 31.10 | -2.95 | -8.77% | 15 | 84 | 23.59% |
AMZN250620P00205000 | 2024-03-28 11:42AM EDT | 205.00 | 34.00 | 33.60 | 34.15 | -0.75 | -2.16% | 135 | 131 | 22.88% |
AMZN250620P00210000 | 2024-03-28 1:43PM EDT | 210.00 | 37.29 | 36.60 | 37.75 | -3.91 | -9.49% | 1 | 18 | 22.66% |
AMZN250620P00215000 | 2024-03-21 10:39AM EDT | 215.00 | 40.65 | 40.40 | 40.95 | 0.00 | - | 5 | 67 | 21.61% |
AMZN250620P00220000 | 2024-03-21 3:51PM EDT | 220.00 | 45.50 | 43.85 | 44.65 | 0.00 | - | 1 | 7 | 20.99% |
AMZN250620P00225000 | 2024-03-11 10:58AM EDT | 225.00 | 53.99 | 47.65 | 48.40 | 0.00 | - | - | 1 | 20.13% |
AMZN250620P00230000 | 2024-03-25 1:10PM EDT | 230.00 | 52.81 | 51.90 | 52.60 | 0.00 | - | 10 | 26 | 19.78% |
AMZN250620P00235000 | 2024-02-28 4:13PM EDT | 235.00 | 62.40 | 55.90 | 56.55 | 0.00 | - | - | 1 | 18.49% |
AMZN250620P00240000 | 2024-02-13 2:38PM EDT | 240.00 | 71.00 | 61.60 | 62.35 | 0.00 | - | - | 0 | 21.44% |