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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240419C00120000 | 2024-04-17 1:28PM EDT | 2024-04-19 | 61.28 | 61.00 | 61.50 | -2.54 | -3.98% | 3 | 2,950 | 212.11% |
AMZN240426C00120000 | 2024-04-16 3:58PM EDT | 2024-04-26 | 63.83 | 61.20 | 61.60 | 0.00 | - | 7 | 11 | 128.32% |
AMZN240503C00120000 | 2024-04-15 12:33PM EDT | 2024-05-03 | 66.64 | 61.20 | 61.85 | 0.00 | - | 1 | 4 | 104.25% |
AMZN240510C00120000 | 2024-04-15 3:33PM EDT | 2024-05-10 | 64.61 | 61.45 | 62.40 | 0.00 | - | 12 | 14 | 99.37% |
AMZN240517C00120000 | 2024-04-17 12:15PM EDT | 2024-05-17 | 62.32 | 61.75 | 62.10 | -1.84 | -2.87% | 10 | 263 | 87.40% |
AMZN240524C00120000 | 2024-04-05 10:25AM EDT | 2024-05-24 | 66.14 | 61.90 | 62.40 | 0.00 | - | 14 | 14 | 83.08% |
AMZN240621C00120000 | 2024-04-17 2:32PM EDT | 2024-06-21 | 62.95 | 62.60 | 63.10 | -2.27 | -3.48% | 17 | 6,076 | 71.06% |
AMZN240719C00120000 | 2024-04-11 11:06AM EDT | 2024-07-19 | 68.86 | 63.00 | 63.65 | 0.00 | - | 1 | 2,852 | 63.38% |
AMZN240816C00120000 | 2024-04-15 1:31PM EDT | 2024-08-16 | 66.98 | 63.85 | 64.65 | 0.00 | - | 5 | 451 | 61.41% |
AMZN240920C00120000 | 2024-04-17 1:06PM EDT | 2024-09-20 | 64.66 | 64.80 | 65.35 | -4.47 | -6.47% | 3 | 1,627 | 58.20% |
AMZN241018C00120000 | 2024-04-16 11:59AM EDT | 2024-10-18 | 68.57 | 65.65 | 66.10 | 0.00 | - | 1 | 62 | 56.98% |
AMZN241115C00120000 | 2024-04-10 9:56AM EDT | 2024-11-15 | 69.32 | 66.40 | 67.15 | 0.00 | - | 2 | 18 | 56.42% |
AMZN241220C00120000 | 2024-04-17 12:09PM EDT | 2024-12-20 | 67.51 | 67.35 | 67.85 | -2.99 | -4.24% | 2 | 327 | 54.97% |
AMZN250117C00120000 | 2024-04-17 12:40PM EDT | 2025-01-17 | 68.31 | 68.10 | 68.70 | -2.69 | -3.79% | 12 | 5,192 | 54.49% |
AMZN250321C00120000 | 2024-04-15 1:30PM EDT | 2025-03-21 | 72.84 | 69.75 | 70.45 | 0.00 | - | 1 | 73 | 53.54% |
AMZN250620C00120000 | 2024-04-12 11:54AM EDT | 2025-06-20 | 78.28 | 72.10 | 72.65 | 0.00 | - | 5 | 2,263 | 52.47% |
AMZN250919C00120000 | 2024-04-15 1:40PM EDT | 2025-09-19 | 76.80 | 74.35 | 75.00 | 0.00 | - | 1 | 49 | 52.01% |
AMZN251219C00120000 | 2024-04-17 12:44PM EDT | 2025-12-19 | 76.29 | 76.55 | 77.15 | -2.81 | -3.55% | 1 | 1,853 | 51.67% |
AMZN260116C00120000 | 2024-04-16 9:39AM EDT | 2026-01-16 | 79.16 | 77.10 | 77.65 | 0.00 | - | 6 | 1,469 | 51.39% |
AMZN260618C00120000 | 2024-04-17 10:26AM EDT | 2026-06-18 | 83.15 | 80.55 | 81.15 | +0.10 | +0.12% | 19 | 133 | 51.20% |
AMZN261218C00120000 | 2024-04-17 2:35PM EDT | 2026-12-18 | 84.49 | 83.40 | 84.80 | -2.16 | -2.49% | 4 | 6 | 50.34% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240419P00120000 | 2024-04-15 3:12PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,683 | 143.75% |
AMZN240426P00120000 | 2024-04-10 10:51AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 505 | 87.50% |
AMZN240503P00120000 | 2024-04-17 2:26PM EDT | 2024-05-03 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 3,739 | 24 | 76.56% |
AMZN240517P00120000 | 2024-04-17 11:55AM EDT | 2024-05-17 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 12 | 3,005 | 62.50% |
AMZN240621P00120000 | 2024-04-17 2:15PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.26 | 0.00 | - | 14 | 33,404 | 48.49% |
AMZN240719P00120000 | 2024-04-17 12:48PM EDT | 2024-07-19 | 0.44 | 0.37 | 0.40 | +0.10 | +29.41% | 3 | 4,611 | 43.65% |
AMZN240816P00120000 | 2024-04-17 1:18PM EDT | 2024-08-16 | 0.71 | 0.67 | 0.69 | +0.07 | +10.94% | 10 | 379 | 42.38% |
AMZN240920P00120000 | 2024-04-17 3:11PM EDT | 2024-09-20 | 0.87 | 0.86 | 0.87 | +0.03 | +3.57% | 12 | 7,324 | 39.16% |
AMZN241018P00120000 | 2024-04-17 12:33PM EDT | 2024-10-18 | 1.13 | 1.05 | 1.09 | +0.11 | +10.78% | 58 | 882 | 37.88% |
AMZN241115P00120000 | 2024-04-17 11:30AM EDT | 2024-11-15 | 1.53 | 1.52 | 1.55 | +0.07 | +4.79% | 30 | 531 | 38.32% |
AMZN241220P00120000 | 2024-04-15 1:20PM EDT | 2024-12-20 | 1.70 | 1.87 | 1.89 | 0.00 | - | 4 | 1,479 | 37.33% |
AMZN250117P00120000 | 2024-04-16 2:57PM EDT | 2025-01-17 | 2.04 | 2.13 | 2.19 | 0.00 | - | 3 | 17,545 | 36.79% |
AMZN250321P00120000 | 2024-04-17 10:53AM EDT | 2025-03-21 | 2.75 | 2.81 | 2.92 | +0.07 | +2.61% | 56 | 329 | 36.00% |
AMZN250620P00120000 | 2024-04-16 3:44PM EDT | 2025-06-20 | 3.62 | 3.70 | 3.85 | 0.00 | - | 10 | 2,747 | 34.79% |
AMZN250919P00120000 | 2024-04-16 1:55PM EDT | 2025-09-19 | 4.58 | 4.60 | 4.70 | 0.00 | - | 1 | 100 | 33.76% |
AMZN251219P00120000 | 2024-04-17 12:36PM EDT | 2025-12-19 | 5.70 | 5.50 | 5.65 | +0.20 | +3.64% | 1 | 1,595 | 33.23% |
AMZN260116P00120000 | 2024-04-15 10:26AM EDT | 2026-01-16 | 5.15 | 5.70 | 5.85 | 0.00 | - | 23 | 8,651 | 32.90% |
AMZN260618P00120000 | 2024-04-12 9:39AM EDT | 2026-06-18 | 6.45 | 7.10 | 7.25 | 0.00 | - | 30 | 827 | 32.06% |
AMZN261218P00120000 | 2024-04-16 2:24PM EDT | 2026-12-18 | 8.20 | 8.20 | 8.70 | 0.00 | - | 1 | 8 | 31.11% |