Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240328C00110000 | 2024-03-28 12:44PM EDT | 2024-03-28 | 70.00 | 69.75 | 70.35 | +1.04 | +1.51% | 19 | 28 | 0.00% |
AMZN240405C00110000 | 2024-03-28 12:34PM EDT | 2024-04-05 | 70.02 | 70.20 | 70.60 | +1.59 | +2.32% | 19 | 4 | 129.69% |
AMZN240412C00110000 | 2024-03-28 12:45PM EDT | 2024-04-12 | 70.30 | 69.90 | 70.70 | +1.09 | +1.57% | 1 | 41 | 108.98% |
AMZN240419C00110000 | 2024-03-28 12:45PM EDT | 2024-04-19 | 70.43 | 70.40 | 70.75 | +1.13 | +1.63% | 3 | 1,833 | 76.95% |
AMZN240426C00110000 | 2024-03-27 11:48AM EDT | 2024-04-26 | 68.81 | 70.40 | 71.00 | 0.00 | - | 1 | 4 | 79.49% |
AMZN240517C00110000 | 2024-03-27 12:53PM EDT | 2024-05-17 | 69.78 | 71.05 | 71.35 | 0.00 | - | 4 | 222 | 76.37% |
AMZN240621C00110000 | 2024-03-28 12:46PM EDT | 2024-06-21 | 71.95 | 71.60 | 72.10 | +1.77 | +2.52% | 4 | 4,028 | 67.65% |
AMZN240719C00110000 | 2024-03-28 11:05AM EDT | 2024-07-19 | 73.30 | 71.80 | 72.70 | +0.79 | +1.09% | 3 | 29 | 62.52% |
AMZN240816C00110000 | 2024-03-28 10:58AM EDT | 2024-08-16 | 73.50 | 72.75 | 73.30 | +2.46 | +3.46% | 2 | 282 | 61.61% |
AMZN240920C00110000 | 2024-03-25 1:39PM EDT | 2024-09-20 | 74.60 | 73.35 | 74.00 | +0.80 | +1.08% | 1 | 5,134 | 58.87% |
AMZN241018C00110000 | 2024-03-15 12:28PM EDT | 2024-10-18 | 68.80 | 73.60 | 75.10 | 0.00 | - | 1 | 2 | 57.96% |
AMZN241115C00110000 | 2024-03-26 12:52PM EDT | 2024-11-15 | 74.60 | 74.50 | 75.35 | 0.00 | - | 1 | 2 | 56.81% |
AMZN241220C00110000 | 2024-03-14 10:12AM EDT | 2024-12-20 | 73.52 | 75.40 | 76.10 | 0.00 | - | 3 | 112 | 56.06% |
AMZN250117C00110000 | 2024-03-28 2:09PM EDT | 2025-01-17 | 76.70 | 76.10 | 76.80 | +0.66 | +0.87% | 1 | 4,227 | 55.71% |
AMZN250321C00110000 | 2024-03-28 12:48PM EDT | 2025-03-21 | 77.90 | 77.50 | 78.05 | +4.21 | +5.71% | 18 | 10 | 54.45% |
AMZN250620C00110000 | 2024-03-28 10:18AM EDT | 2025-06-20 | 80.63 | 79.45 | 79.85 | +2.60 | +3.33% | 8 | 1,228 | 53.22% |
AMZN250919C00110000 | 2024-03-26 11:21AM EDT | 2025-09-19 | 81.35 | 81.40 | 81.95 | 0.00 | - | 1 | 68 | 52.82% |
AMZN251219C00110000 | 2024-03-28 10:24AM EDT | 2025-12-19 | 84.60 | 83.10 | 84.00 | +2.50 | +3.05% | 1 | 3,673 | 52.40% |
AMZN260116C00110000 | 2024-03-28 1:41PM EDT | 2026-01-16 | 84.21 | 83.65 | 84.40 | +0.33 | +0.39% | 33 | 153 | 52.14% |
AMZN260618C00110000 | 2024-03-27 9:54AM EDT | 2026-06-18 | 85.63 | 85.85 | 87.80 | 0.00 | - | 1 | 209 | 51.46% |
Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240328P00110000 | 2024-03-20 3:58PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,924 | 300.00% |
AMZN240405P00110000 | 2024-03-21 9:41AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,565 | 100.00% |
AMZN240412P00110000 | 2024-03-21 10:11AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 418 | 79.69% |
AMZN240419P00110000 | 2024-03-28 12:53PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 4,977 | 68.75% |
AMZN240426P00110000 | 2024-03-28 2:17PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 12 | 64.45% |
AMZN240517P00110000 | 2024-03-27 2:53PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 1,495 | 55.27% |
AMZN240621P00110000 | 2024-03-28 11:31AM EDT | 2024-06-21 | 0.17 | 0.16 | 0.17 | 0.00 | - | 2 | 23,647 | 47.02% |
AMZN240719P00110000 | 2024-03-26 1:14PM EDT | 2024-07-19 | 0.25 | 0.21 | 0.27 | 0.00 | - | 632 | 2,644 | 43.75% |
AMZN240816P00110000 | 2024-03-27 3:41PM EDT | 2024-08-16 | 0.44 | 0.41 | 0.45 | 0.00 | - | 40 | 85 | 42.58% |
AMZN240920P00110000 | 2024-03-27 11:16AM EDT | 2024-09-20 | 0.60 | 0.55 | 0.58 | 0.00 | - | 5 | 11,541 | 39.92% |
AMZN241018P00110000 | 2024-03-26 12:20PM EDT | 2024-10-18 | 0.72 | 0.68 | 0.75 | 0.00 | - | 2 | 81 | 38.94% |
AMZN241115P00110000 | 2024-03-28 11:29AM EDT | 2024-11-15 | 0.99 | 0.99 | 1.03 | -0.08 | -7.48% | 8 | 457 | 38.97% |
AMZN241220P00110000 | 2024-03-27 1:44PM EDT | 2024-12-20 | 1.29 | 1.21 | 1.25 | 0.00 | - | 1 | 573 | 37.88% |
AMZN250117P00110000 | 2024-03-28 10:53AM EDT | 2025-01-17 | 1.45 | 1.43 | 1.45 | -0.08 | -5.23% | 5 | 20,626 | 37.28% |
AMZN250321P00110000 | 2024-03-25 10:32AM EDT | 2025-03-21 | 2.02 | 1.92 | 1.98 | 0.00 | - | 1 | 116 | 36.50% |
AMZN250620P00110000 | 2024-03-28 11:22AM EDT | 2025-06-20 | 2.64 | 2.62 | 2.68 | -0.13 | -4.69% | 4 | 3,859 | 35.32% |
AMZN250919P00110000 | 2024-03-25 1:14PM EDT | 2025-09-19 | 3.44 | 3.35 | 3.45 | 0.00 | - | 1 | 99 | 34.62% |
AMZN251219P00110000 | 2024-03-28 1:00PM EDT | 2025-12-19 | 4.15 | 4.10 | 4.25 | -0.03 | -0.72% | 26 | 10,528 | 34.15% |
AMZN260116P00110000 | 2024-03-27 3:29PM EDT | 2026-01-16 | 4.40 | 4.25 | 4.40 | 0.00 | - | 22 | 3,841 | 33.79% |
AMZN260618P00110000 | 2024-03-26 9:30AM EDT | 2026-06-18 | 5.90 | 5.50 | 5.65 | 0.00 | - | 2 | 2,160 | 33.09% |