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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405C00120000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 60.55 | 60.00 | 60.70 | +1.13 | +1.90% | 4 | 11 | 142.97% |
AMZN240412C00120000 | 2024-03-28 3:08PM EDT | 2024-04-12 | 60.66 | 60.15 | 61.00 | +1.20 | +2.02% | 5 | 2 | 96.48% |
AMZN240419C00120000 | 2024-03-28 11:05AM EDT | 2024-04-19 | 61.44 | 60.25 | 61.05 | +2.73 | +4.65% | 1 | 3,009 | 83.79% |
AMZN240426C00120000 | 2024-03-28 2:26PM EDT | 2024-04-26 | 60.90 | 60.25 | 61.30 | +1.45 | +2.44% | 4 | 6 | 77.73% |
AMZN240517C00120000 | 2024-03-28 12:04PM EDT | 2024-05-17 | 61.40 | 60.90 | 61.80 | +1.55 | +2.59% | 20 | 245 | 70.48% |
AMZN240621C00120000 | 2024-03-28 12:44PM EDT | 2024-06-21 | 62.00 | 61.50 | 62.50 | +0.40 | +0.65% | 3 | 6,114 | 60.89% |
AMZN240719C00120000 | 2024-03-27 3:32PM EDT | 2024-07-19 | 61.50 | 61.90 | 63.15 | 0.00 | - | 1 | 1,551 | 56.78% |
AMZN240816C00120000 | 2024-03-27 12:33PM EDT | 2024-08-16 | 61.90 | 62.55 | 63.95 | 0.00 | - | 1 | 92 | 55.15% |
AMZN240920C00120000 | 2024-03-28 11:22AM EDT | 2024-09-20 | 65.35 | 63.80 | 64.85 | +2.42 | +3.85% | 1 | 1,635 | 54.45% |
AMZN241018C00120000 | 2024-03-26 12:52PM EDT | 2024-10-18 | 64.50 | 64.05 | 66.60 | 0.00 | - | 2 | 58 | 54.55% |
AMZN241115C00120000 | 2024-03-25 10:52AM EDT | 2024-11-15 | 65.45 | 65.25 | 66.35 | 0.00 | - | 3 | 12 | 52.83% |
AMZN241220C00120000 | 2024-03-27 12:34PM EDT | 2024-12-20 | 65.45 | 65.95 | 67.20 | 0.00 | - | 2 | 324 | 51.72% |
AMZN250117C00120000 | 2024-03-28 11:06AM EDT | 2025-01-17 | 68.55 | 67.10 | 67.95 | +2.49 | +3.77% | 3 | 5,247 | 51.96% |
AMZN250321C00120000 | 2024-03-28 10:04AM EDT | 2025-03-21 | 70.30 | 68.65 | 69.65 | +3.08 | +4.58% | 3 | 62 | 51.25% |
AMZN250620C00120000 | 2024-03-28 10:37AM EDT | 2025-06-20 | 71.95 | 70.90 | 72.00 | +2.41 | +3.47% | 6 | 2,070 | 50.66% |
AMZN250919C00120000 | 2024-03-18 2:03PM EDT | 2025-09-19 | 68.64 | 72.80 | 74.35 | 0.00 | - | 1 | 48 | 50.15% |
AMZN251219C00120000 | 2024-03-27 3:35PM EDT | 2025-12-19 | 76.38 | 74.95 | 76.45 | +1.88 | +2.52% | 1 | 1,923 | 51.19% |
AMZN260116C00120000 | 2024-03-28 2:17PM EDT | 2026-01-16 | 76.60 | 75.55 | 77.10 | +0.81 | +1.07% | 4 | 1,472 | 51.14% |
AMZN260618C00120000 | 2024-03-28 11:37AM EDT | 2026-06-18 | 80.44 | 77.95 | 81.40 | +1.18 | +1.49% | 10 | 226 | 52.20% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405P00120000 | 2024-03-27 3:23PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,028 | 87.50% |
AMZN240412P00120000 | 2024-03-28 1:55PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 2,236 | 71.09% |
AMZN240419P00120000 | 2024-03-28 12:20PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 12,626 | 60.55% |
AMZN240426P00120000 | 2024-03-18 11:25AM EDT | 2024-04-26 | 0.11 | 0.03 | 0.07 | 0.00 | - | 3 | 5 | 58.20% |
AMZN240517P00120000 | 2024-03-28 2:28PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.15 | -0.01 | -7.14% | 1 | 3,395 | 50.88% |
AMZN240621P00120000 | 2024-03-28 11:36AM EDT | 2024-06-21 | 0.26 | 0.26 | 0.28 | -0.03 | -10.34% | 7 | 34,116 | 42.92% |
AMZN240719P00120000 | 2024-03-28 11:38AM EDT | 2024-07-19 | 0.38 | 0.35 | 0.43 | -0.04 | -9.52% | 4 | 4,701 | 39.99% |
AMZN240816P00120000 | 2024-03-28 1:24PM EDT | 2024-08-16 | 0.69 | 0.65 | 0.72 | -0.02 | -2.82% | 106 | 162 | 39.47% |
AMZN240920P00120000 | 2024-03-28 3:24PM EDT | 2024-09-20 | 0.89 | 0.88 | 0.93 | -0.08 | -8.25% | 2 | 7,349 | 37.24% |
AMZN241018P00120000 | 2024-03-28 9:52AM EDT | 2024-10-18 | 1.09 | 1.08 | 1.15 | -0.09 | -7.63% | 5 | 377 | 36.26% |
AMZN241115P00120000 | 2024-03-28 10:46AM EDT | 2024-11-15 | 1.54 | 1.52 | 1.58 | -0.11 | -6.67% | 2 | 449 | 36.65% |
AMZN241220P00120000 | 2024-03-28 9:32AM EDT | 2024-12-20 | 1.90 | 1.83 | 1.88 | -0.08 | -4.04% | 1 | 1,484 | 35.69% |
AMZN250117P00120000 | 2024-03-28 2:43PM EDT | 2025-01-17 | 2.13 | 2.10 | 2.14 | -0.08 | -3.62% | 5 | 17,489 | 35.13% |
AMZN250321P00120000 | 2024-03-25 10:35AM EDT | 2025-03-21 | 2.90 | 2.76 | 2.86 | 0.00 | - | 2 | 308 | 34.60% |
AMZN250620P00120000 | 2024-03-28 10:29AM EDT | 2025-06-20 | 3.71 | 3.65 | 3.80 | -0.09 | -2.37% | 4 | 1,690 | 33.70% |
AMZN250919P00120000 | 2024-03-28 11:58AM EDT | 2025-09-19 | 4.70 | 4.55 | 4.75 | -0.10 | -2.08% | 10 | 100 | 33.09% |
AMZN251219P00120000 | 2024-03-26 12:06PM EDT | 2025-12-19 | 5.65 | 5.50 | 5.70 | 0.00 | - | 9 | 1,671 | 32.65% |
AMZN260116P00120000 | 2024-03-28 9:38AM EDT | 2026-01-16 | 5.85 | 5.70 | 5.95 | 0.00 | - | 1 | 8,699 | 32.45% |
AMZN260618P00120000 | 2024-03-28 2:17PM EDT | 2026-06-18 | 7.30 | 7.25 | 7.60 | -0.10 | -1.35% | 52 | 761 | 32.12% |