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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240328C00105000 | 2024-03-28 12:32PM EDT | 2024-03-28 | 74.87 | 74.85 | 75.70 | +1.34 | +1.82% | 3 | 4 | 518.36% |
AMZN240405C00105000 | 2024-03-28 12:35PM EDT | 2024-04-05 | 75.49 | 75.00 | 75.80 | +0.54 | +0.72% | 24 | 35 | 122.66% |
AMZN240412C00105000 | 2024-03-25 10:52AM EDT | 2024-04-12 | 74.89 | 75.00 | 75.95 | 0.00 | - | 21 | 21 | 109.38% |
AMZN240419C00105000 | 2024-03-19 12:26PM EDT | 2024-04-19 | 71.21 | 75.20 | 76.00 | 0.00 | - | 3 | 939 | 102.05% |
AMZN240503C00105000 | 2024-03-27 12:09PM EDT | 2024-05-03 | 74.19 | 74.80 | 77.10 | 0.00 | - | 1 | 1 | 93.95% |
AMZN240517C00105000 | 2024-03-27 9:41AM EDT | 2024-05-17 | 74.05 | 75.60 | 76.50 | 0.00 | - | 10 | 28 | 82.42% |
AMZN240621C00105000 | 2024-03-28 3:07PM EDT | 2024-06-21 | 76.76 | 76.40 | 77.20 | +1.36 | +1.80% | 106 | 4,322 | 74.07% |
AMZN240719C00105000 | 2024-03-25 11:21AM EDT | 2024-07-19 | 76.67 | 76.20 | 79.05 | 0.00 | - | 1 | 238 | 71.86% |
AMZN240816C00105000 | 2024-03-15 9:38AM EDT | 2024-08-16 | 74.43 | 76.85 | 79.65 | 0.00 | - | - | 1 | 68.75% |
AMZN240920C00105000 | 2024-03-28 2:29PM EDT | 2024-09-20 | 78.60 | 77.80 | 78.95 | +0.49 | +0.63% | 2 | 1,803 | 62.31% |
AMZN241018C00105000 | 2024-03-01 2:24PM EDT | 2024-10-18 | 77.60 | 78.05 | 81.20 | 0.00 | - | 2 | 1 | 64.18% |
AMZN241220C00105000 | 2024-03-28 3:11PM EDT | 2024-12-20 | 80.65 | 79.40 | 80.90 | +1.80 | +2.28% | 1 | 1,303 | 58.24% |
AMZN250117C00105000 | 2024-03-26 12:15PM EDT | 2025-01-17 | 80.82 | 80.45 | 81.45 | 0.00 | - | 1 | 2,206 | 58.34% |
AMZN250321C00105000 | 2024-03-28 3:25PM EDT | 2025-03-21 | 82.20 | 81.55 | 82.75 | +4.80 | +6.20% | 1 | 7 | 56.72% |
AMZN250620C00105000 | 2024-03-25 10:55AM EDT | 2025-06-20 | 83.38 | 83.55 | 85.15 | 0.00 | - | 1 | 539 | 56.37% |
AMZN250919C00105000 | 2024-03-13 12:39PM EDT | 2025-09-19 | 82.45 | 85.00 | 86.55 | 0.00 | - | 1 | 18 | 54.60% |
AMZN251219C00105000 | 2024-03-11 2:07PM EDT | 2025-12-19 | 79.78 | 86.70 | 88.20 | 0.00 | - | 4 | 1,713 | 53.87% |
AMZN260116C00105000 | 2024-03-19 3:58PM EDT | 2026-01-16 | 83.95 | 87.25 | 88.75 | 0.00 | - | 1 | 181 | 53.77% |
AMZN260618C00105000 | 2024-03-21 1:33PM EDT | 2026-06-18 | 90.71 | 88.85 | 92.40 | +2.40 | +2.72% | 1 | 31 | 52.89% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240328P00105000 | 2024-02-12 3:51PM EDT | 2024-03-28 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 2 | 343.75% |
AMZN240405P00105000 | 2024-03-15 10:37AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 369 | 115.63% |
AMZN240412P00105000 | 2024-03-28 9:39AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2 | 2 | 85.94% |
AMZN240419P00105000 | 2024-03-28 2:25PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 60 | 8,437 | 75.00% |
AMZN240426P00105000 | 2024-03-15 12:40PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 1 | 67.19% |
AMZN240517P00105000 | 2024-03-27 2:53PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.08 | 0.00 | - | 1 | 3,807 | 58.01% |
AMZN240621P00105000 | 2024-03-27 10:00AM EDT | 2024-06-21 | 0.13 | 0.11 | 0.14 | 0.00 | - | 2 | 10,846 | 49.61% |
AMZN240719P00105000 | 2024-03-27 3:07PM EDT | 2024-07-19 | 0.19 | 0.14 | 0.24 | 0.00 | - | 4 | 1,200 | 46.48% |
AMZN240816P00105000 | 2024-03-15 1:26PM EDT | 2024-08-16 | 0.44 | 0.29 | 0.39 | 0.00 | - | 1 | 330 | 44.92% |
AMZN240920P00105000 | 2024-03-28 2:54PM EDT | 2024-09-20 | 0.45 | 0.42 | 0.47 | -0.02 | -4.26% | 5 | 4,529 | 41.53% |
AMZN241018P00105000 | 2024-03-12 11:12AM EDT | 2024-10-18 | 0.63 | 0.53 | 0.63 | 0.00 | - | 1 | 10 | 40.65% |
AMZN241115P00105000 | 2024-03-27 1:38PM EDT | 2024-11-15 | 0.86 | 0.77 | 0.87 | 0.00 | - | 24 | 67 | 40.58% |
AMZN241220P00105000 | 2024-03-28 1:13PM EDT | 2024-12-20 | 1.02 | 0.97 | 1.03 | -0.03 | -2.86% | 4 | 341 | 39.16% |
AMZN250117P00105000 | 2024-03-27 1:52PM EDT | 2025-01-17 | 1.19 | 1.17 | 1.20 | -0.06 | -4.80% | 10 | 28,618 | 38.49% |
AMZN250321P00105000 | 2024-03-20 1:35PM EDT | 2025-03-21 | 1.76 | 1.57 | 1.65 | 0.00 | - | 2 | 270 | 37.56% |
AMZN250620P00105000 | 2024-03-22 11:06AM EDT | 2025-06-20 | 2.33 | 2.16 | 2.23 | 0.00 | - | 2 | 4,198 | 36.13% |
AMZN250919P00105000 | 2024-03-05 11:16AM EDT | 2025-09-19 | 3.05 | 2.81 | 2.90 | 0.00 | - | 3 | 20 | 35.34% |
AMZN251219P00105000 | 2024-03-26 1:35PM EDT | 2025-12-19 | 3.55 | 3.50 | 3.60 | 0.00 | - | 1 | 2,842 | 34.79% |
AMZN260116P00105000 | 2024-03-28 3:39PM EDT | 2026-01-16 | 3.65 | 3.60 | 3.70 | +0.08 | +2.24% | 13 | 978 | 34.32% |
AMZN260618P00105000 | 2024-03-26 3:42PM EDT | 2026-06-18 | 4.90 | 4.60 | 5.00 | 0.00 | - | 400 | 1,273 | 33.98% |