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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240328C00085000 | 2024-03-28 10:20AM EDT | 85.00 | 96.01 | 94.35 | 96.10 | +1.44 | +1.52% | 6 | 27 | 797.27% |
AMZN240328C00090000 | 2024-03-26 3:01PM EDT | 90.00 | 89.73 | 89.55 | 91.15 | 0.00 | - | 2 | 1 | 752.34% |
AMZN240328C00095000 | 2024-03-28 1:40PM EDT | 95.00 | 85.28 | 84.35 | 86.10 | +0.68 | +0.80% | 80 | 197 | 691.80% |
AMZN240328C00100000 | 2024-03-28 12:35PM EDT | 100.00 | 79.83 | 79.35 | 81.10 | +1.53 | +1.95% | 6 | 11 | 643.36% |
AMZN240328C00105000 | 2024-03-28 12:32PM EDT | 105.00 | 74.87 | 74.85 | 75.70 | +1.34 | +1.82% | 3 | 4 | 518.36% |
AMZN240328C00110000 | 2024-03-28 12:44PM EDT | 110.00 | 70.00 | 69.45 | 71.15 | +1.04 | +1.51% | 19 | 28 | 559.77% |
AMZN240328C00115000 | 2024-03-28 2:48PM EDT | 115.00 | 65.42 | 64.80 | 65.75 | +1.70 | +2.67% | 13 | 54 | 451.56% |
AMZN240328C00120000 | 2024-03-28 3:08PM EDT | 120.00 | 60.37 | 60.00 | 60.80 | +1.57 | +2.67% | 11 | 26 | 284.38% |
AMZN240328C00125000 | 2024-03-28 3:18PM EDT | 125.00 | 55.70 | 54.60 | 55.90 | +2.03 | +3.78% | 26 | 55 | 402.34% |
AMZN240328C00130000 | 2024-03-28 2:00PM EDT | 130.00 | 50.43 | 49.90 | 51.15 | +2.13 | +4.41% | 32 | 38 | 295.31% |
AMZN240328C00135000 | 2024-03-28 3:12PM EDT | 135.00 | 45.48 | 44.75 | 46.15 | +1.92 | +4.41% | 25 | 83 | 239.84% |
AMZN240328C00140000 | 2024-03-28 2:22PM EDT | 140.00 | 40.27 | 39.60 | 41.05 | +0.36 | +0.90% | 17 | 88 | 311.72% |
AMZN240328C00145000 | 2024-03-28 3:38PM EDT | 145.00 | 35.54 | 34.65 | 35.75 | +1.37 | +4.01% | 131 | 182 | 244.14% |
AMZN240328C00150000 | 2024-03-28 3:58PM EDT | 150.00 | 30.32 | 29.75 | 31.05 | +1.08 | +3.69% | 38 | 432 | 137.50% |
AMZN240328C00152500 | 2024-03-28 11:08AM EDT | 152.50 | 28.54 | 27.50 | 28.60 | +3.06 | +12.01% | 1 | 24 | 170.31% |
AMZN240328C00155000 | 2024-03-28 3:33PM EDT | 155.00 | 25.46 | 24.75 | 26.10 | +1.62 | +6.80% | 43 | 134 | 127.73% |
AMZN240328C00157500 | 2024-03-28 12:09PM EDT | 157.50 | 22.68 | 22.10 | 23.65 | +2.53 | +12.56% | 8 | 28 | 197.36% |
AMZN240328C00160000 | 2024-03-28 3:53PM EDT | 160.00 | 20.56 | 19.40 | 21.15 | +0.71 | +3.58% | 35 | 511 | 179.88% |
AMZN240328C00162500 | 2024-03-28 2:23PM EDT | 162.50 | 17.75 | 17.35 | 18.25 | +1.45 | +8.90% | 30 | 116 | 134.77% |
AMZN240328C00165000 | 2024-03-28 3:58PM EDT | 165.00 | 15.45 | 14.45 | 15.85 | +1.05 | +7.29% | 658 | 1,079 | 126.37% |
AMZN240328C00167500 | 2024-03-28 3:45PM EDT | 167.50 | 12.95 | 12.40 | 13.70 | +0.60 | +4.86% | 97 | 1,220 | 86.72% |
AMZN240328C00170000 | 2024-03-28 3:54PM EDT | 170.00 | 10.50 | 9.45 | 10.75 | +0.57 | +5.74% | 309 | 1,036 | 87.50% |
AMZN240328C00172500 | 2024-03-28 3:48PM EDT | 172.50 | 7.94 | 7.30 | 8.20 | +0.79 | +11.05% | 365 | 982 | 68.36% |
AMZN240328C00175000 | 2024-03-28 3:58PM EDT | 175.00 | 5.25 | 4.30 | 5.55 | +0.35 | +7.14% | 2,584 | 5,469 | 43.36% |
AMZN240328C00177500 | 2024-03-28 3:57PM EDT | 177.50 | 2.90 | 1.85 | 3.55 | +0.43 | +17.41% | 4,581 | 5,944 | 46.68% |
AMZN240328C00180000 | 2024-03-28 3:59PM EDT | 180.00 | 0.24 | 0.20 | 0.54 | -0.59 | -71.08% | 75,614 | 20,686 | 8.35% |
AMZN240328C00182500 | 2024-03-28 3:59PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 52,857 | 15,704 | 11.33% |
AMZN240328C00185000 | 2024-03-28 3:55PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10,084 | 24,545 | 21.88% |
AMZN240328C00187500 | 2024-03-28 3:51PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,011 | 11,200 | 31.25% |
AMZN240328C00190000 | 2024-03-28 3:54PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 198 | 6,688 | 40.63% |
AMZN240328C00192500 | 2024-03-28 3:48PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 964 | 50.00% |
AMZN240328C00195000 | 2024-03-28 3:29PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 2,359 | 54.69% |
AMZN240328C00197500 | 2024-03-27 1:06PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,766 | 62.50% |
AMZN240328C00200000 | 2024-03-28 12:39PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,296 | 68.75% |
AMZN240328C00202500 | 2024-03-26 10:31AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 375 | 78.13% |
AMZN240328C00205000 | 2024-03-27 10:51AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,093 | 84.38% |
AMZN240328C00207500 | 2024-03-22 3:46PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 90.63% |
AMZN240328C00210000 | 2024-03-25 10:12AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 786 | 98.44% |
AMZN240328C00215000 | 2024-03-26 11:34AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,477 | 112.50% |
AMZN240328C00220000 | 2024-03-15 11:49AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 99 | 134.38% |
AMZN240328C00225000 | 2024-03-28 10:05AM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 71 | 146.88% |
AMZN240328C00230000 | 2024-03-28 3:25PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 53 | 162.50% |
AMZN240328C00235000 | 2024-03-25 9:31AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 136 | 162.50% |
AMZN240328C00240000 | 2024-03-14 2:57PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 42 | 187.50% |
AMZN240328C00245000 | 2024-02-27 11:11AM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 187.50% |
AMZN240328C00250000 | 2024-03-28 11:18AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 8 | 209.38% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240328P00085000 | 2024-03-25 9:49AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 55 | 450.00% |
AMZN240328P00090000 | 2024-02-21 4:30PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 8 | 437.50% |
AMZN240328P00095000 | 2024-03-06 4:53PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 387.50% |
AMZN240328P00100000 | 2024-03-18 2:45PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 350.00% |
AMZN240328P00105000 | 2024-02-12 3:51PM EDT | 105.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 2 | 343.75% |
AMZN240328P00110000 | 2024-03-20 3:58PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,924 | 300.00% |
AMZN240328P00115000 | 2024-03-18 2:44PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 3,942 | 275.00% |
AMZN240328P00120000 | 2024-03-18 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,259 | 250.00% |
AMZN240328P00125000 | 2024-03-19 3:55PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,133 | 225.00% |
AMZN240328P00130000 | 2024-03-21 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 151 | 206.25% |
AMZN240328P00135000 | 2024-03-25 3:52PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 423 | 181.25% |
AMZN240328P00140000 | 2024-03-28 2:43PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 607 | 162.50% |
AMZN240328P00145000 | 2024-03-22 12:15PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 632 | 140.63% |
AMZN240328P00150000 | 2024-03-27 11:12AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,070 | 118.75% |
AMZN240328P00152500 | 2024-03-25 12:32PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 562 | 542 | 109.38% |
AMZN240328P00155000 | 2024-03-27 2:07PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,678 | 100.00% |
AMZN240328P00157500 | 2024-03-26 3:29PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 585 | 90.63% |
AMZN240328P00160000 | 2024-03-28 3:54PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,010 | 81.25% |
AMZN240328P00162500 | 2024-03-28 1:18PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 562 | 71.88% |
AMZN240328P00165000 | 2024-03-28 3:25PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 7,292 | 62.50% |
AMZN240328P00167500 | 2024-03-28 3:54PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 216 | 4,484 | 53.13% |
AMZN240328P00170000 | 2024-03-28 3:49PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 891 | 5,764 | 46.09% |
AMZN240328P00172500 | 2024-03-28 2:43PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,193 | 5,289 | 35.94% |
AMZN240328P00175000 | 2024-03-28 3:33PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3,441 | 13,117 | 25.78% |
AMZN240328P00177500 | 2024-03-28 3:58PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 15,879 | 12,379 | 14.84% |
AMZN240328P00180000 | 2024-03-28 3:59PM EDT | 180.00 | 0.03 | 0.01 | 0.02 | -0.91 | -96.81% | 32,297 | 5,400 | 3.52% |
AMZN240328P00182500 | 2024-03-28 3:58PM EDT | 182.50 | 2.09 | 1.89 | 2.56 | -0.74 | -26.15% | 2,343 | 1,207 | 32.13% |
AMZN240328P00185000 | 2024-03-28 3:49PM EDT | 185.00 | 4.66 | 4.50 | 4.90 | -1.74 | -27.19% | 161 | 60 | 43.56% |
AMZN240328P00187500 | 2024-03-28 12:37PM EDT | 187.50 | 6.90 | 7.00 | 7.20 | -2.60 | -27.37% | 5 | 13 | 43.95% |
AMZN240328P00190000 | 2024-03-27 9:48AM EDT | 190.00 | 11.45 | 9.20 | 10.25 | 0.00 | - | 1 | 11 | 58.59% |
AMZN240328P00192500 | 2024-03-28 12:22PM EDT | 192.50 | 12.50 | 12.00 | 12.20 | -0.90 | -6.72% | 1 | 1 | 66.80% |
AMZN240328P00195000 | 2024-03-28 3:49PM EDT | 195.00 | 14.40 | 14.05 | 15.20 | -1.96 | -11.98% | 1 | 2 | 54.69% |
AMZN240328P00197500 | 2024-03-27 9:30AM EDT | 197.50 | 18.20 | 16.70 | 17.65 | 0.00 | - | 10 | 0 | 82.81% |
AMZN240328P00200000 | 2024-03-28 10:12AM EDT | 200.00 | 19.25 | 19.35 | 19.70 | -0.90 | -4.47% | 12 | 6 | 98.05% |
AMZN240328P00202500 | 2024-03-19 11:02AM EDT | 202.50 | 27.42 | 21.55 | 22.75 | 0.00 | - | 1 | 0 | 94.53% |
AMZN240328P00205000 | 2024-03-21 2:38PM EDT | 205.00 | 26.00 | 24.40 | 24.70 | 0.00 | - | 80 | 0 | 117.19% |
AMZN240328P00207500 | 2024-03-28 10:39AM EDT | 207.50 | 26.51 | 26.95 | 27.60 | -1.16 | -4.19% | 1 | 0 | 140.43% |
AMZN240328P00210000 | 2024-03-28 9:30AM EDT | 210.00 | 30.50 | 29.30 | 30.25 | +0.30 | +0.99% | 1 | 1 | 150.39% |
AMZN240328P00215000 | 2024-02-26 1:57PM EDT | 215.00 | 40.25 | 34.90 | 35.35 | 0.00 | - | 2 | 0 | 209.96% |
AMZN240328P00230000 | 2024-03-15 3:50PM EDT | 230.00 | 55.10 | 49.35 | 49.85 | 0.00 | - | - | 0 | 235.55% |
AMZN240328P00245000 | 2024-03-15 3:50PM EDT | 245.00 | 70.10 | 64.45 | 64.75 | 0.00 | - | 1 | 0 | 262.50% |