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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405C00200000 | 2024-03-28 3:46PM EDT | 2024-04-05 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 238 | 1,811 | 28.71% |
AMZN240412C00200000 | 2024-03-28 3:42PM EDT | 2024-04-12 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 183 | 1,775 | 24.22% |
AMZN240419C00200000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.17 | 0.16 | 0.17 | 0.00 | - | 4,139 | 18,942 | 23.73% |
AMZN240426C00200000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 1.37 | 1.34 | 1.38 | 0.00 | - | 685 | 3,223 | 34.62% |
AMZN240503C00200000 | 2024-03-28 3:46PM EDT | 2024-05-03 | 2.10 | 2.00 | 2.23 | -0.06 | -2.78% | 251 | 470 | 36.80% |
AMZN240517C00200000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 2.83 | 2.70 | 2.78 | +0.04 | +1.43% | 2,021 | 22,453 | 34.06% |
AMZN240621C00200000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 4.20 | 4.10 | 4.20 | +0.01 | +0.24% | 1,004 | 36,317 | 31.27% |
AMZN240719C00200000 | 2024-03-28 3:40PM EDT | 2024-07-19 | 5.40 | 5.20 | 5.35 | +0.12 | +2.27% | 598 | 17,248 | 30.49% |
AMZN240816C00200000 | 2024-03-28 3:59PM EDT | 2024-08-16 | 7.50 | 7.45 | 7.60 | +0.15 | +2.04% | 89 | 2,199 | 32.89% |
AMZN240920C00200000 | 2024-03-28 3:40PM EDT | 2024-09-20 | 9.00 | 8.80 | 9.00 | +0.13 | +1.47% | 295 | 9,977 | 32.44% |
AMZN241018C00200000 | 2024-03-28 3:10PM EDT | 2024-10-18 | 10.14 | 9.95 | 10.20 | +0.51 | +5.30% | 38 | 468 | 32.48% |
AMZN241115C00200000 | 2024-03-28 3:47PM EDT | 2024-11-15 | 12.35 | 12.15 | 12.40 | +0.55 | +4.66% | 13 | 1,024 | 34.44% |
AMZN241220C00200000 | 2024-03-28 3:59PM EDT | 2024-12-20 | 13.62 | 13.50 | 13.70 | +0.12 | +0.89% | 22 | 1,910 | 34.26% |
AMZN250117C00200000 | 2024-03-28 3:55PM EDT | 2025-01-17 | 14.70 | 14.60 | 14.70 | +0.16 | +1.10% | 1,309 | 23,657 | 34.17% |
AMZN250321C00200000 | 2024-03-28 3:46PM EDT | 2025-03-21 | 17.80 | 17.50 | 17.85 | +0.70 | +4.09% | 91 | 9,189 | 35.49% |
AMZN250620C00200000 | 2024-03-28 3:46PM EDT | 2025-06-20 | 21.60 | 21.40 | 21.70 | +0.85 | +4.10% | 47 | 4,845 | 36.53% |
AMZN250919C00200000 | 2024-03-28 11:44AM EDT | 2025-09-19 | 25.32 | 24.85 | 25.35 | +1.12 | +4.63% | 12 | 421 | 37.48% |
AMZN251219C00200000 | 2024-03-28 3:54PM EDT | 2025-12-19 | 28.80 | 28.25 | 28.75 | +1.35 | +4.92% | 9 | 2,281 | 38.26% |
AMZN260116C00200000 | 2024-03-28 2:47PM EDT | 2026-01-16 | 29.35 | 29.15 | 29.60 | +0.23 | +0.79% | 18 | 3,549 | 38.32% |
AMZN260618C00200000 | 2024-03-28 2:42PM EDT | 2026-06-18 | 34.65 | 34.50 | 34.90 | +1.00 | +2.97% | 73 | 2,024 | 39.48% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405P00200000 | 2024-03-26 3:29PM EDT | 2024-04-05 | 19.55 | 19.50 | 20.05 | -1.45 | -6.90% | 37 | 3 | 47.75% |
AMZN240412P00200000 | 2024-03-28 11:08AM EDT | 2024-04-12 | 19.05 | 19.45 | 19.70 | -1.80 | -8.63% | 7 | 27 | 25.39% |
AMZN240419P00200000 | 2024-03-26 3:54PM EDT | 2024-04-19 | 21.50 | 19.55 | 20.00 | 0.00 | - | 28 | 0 | 28.00% |
AMZN240426P00200000 | 2024-03-28 3:48PM EDT | 2024-04-26 | 20.19 | 20.00 | 20.30 | -1.76 | -8.02% | 9 | 65 | 28.13% |
AMZN240517P00200000 | 2024-03-26 10:18AM EDT | 2024-05-17 | 20.75 | 21.05 | 21.45 | -1.25 | -5.68% | 2 | 254 | 29.05% |
AMZN240621P00200000 | 2024-03-28 3:25PM EDT | 2024-06-21 | 21.85 | 21.65 | 22.25 | -1.05 | -4.59% | 2 | 645 | 25.56% |
AMZN240719P00200000 | 2024-03-27 10:49AM EDT | 2024-07-19 | 24.08 | 21.55 | 22.70 | 0.00 | - | 2 | 535 | 23.66% |
AMZN240816P00200000 | 2024-03-27 1:38PM EDT | 2024-08-16 | 24.60 | 22.75 | 24.75 | 0.00 | - | 1 | 1 | 26.75% |
AMZN240920P00200000 | 2024-03-28 3:46PM EDT | 2024-09-20 | 24.50 | 24.05 | 24.85 | -0.20 | -0.81% | 19 | 186 | 24.17% |
AMZN241018P00200000 | 2024-03-15 2:04PM EDT | 2024-10-18 | 28.97 | 24.25 | 25.50 | 0.00 | - | 2 | 67 | 23.83% |
AMZN241115P00200000 | 2024-03-26 10:29AM EDT | 2024-11-15 | 27.25 | 25.90 | 26.55 | 0.00 | - | 10 | 21 | 24.39% |
AMZN241220P00200000 | 2024-03-25 2:14PM EDT | 2024-12-20 | 27.32 | 26.50 | 27.20 | 0.00 | - | 3 | 150 | 23.89% |
AMZN250117P00200000 | 2024-03-26 1:48PM EDT | 2025-01-17 | 28.10 | 27.15 | 27.55 | 0.00 | - | 2 | 906 | 23.31% |
AMZN250321P00200000 | 2024-03-28 9:36AM EDT | 2025-03-21 | 29.60 | 28.70 | 29.20 | -1.63 | -5.22% | 6 | 35 | 23.63% |
AMZN250620P00200000 | 2024-03-28 11:08AM EDT | 2025-06-20 | 30.70 | 30.55 | 31.10 | -2.95 | -8.77% | 15 | 84 | 23.59% |
AMZN250919P00200000 | 2024-02-02 2:33PM EDT | 2025-09-19 | 36.73 | 33.05 | 34.20 | 0.00 | - | 1 | 13 | 25.15% |
AMZN251219P00200000 | 2024-03-26 10:53AM EDT | 2025-12-19 | 34.62 | 33.85 | 34.50 | 0.00 | - | 5 | 42 | 23.59% |
AMZN260116P00200000 | 2024-03-28 3:19PM EDT | 2026-01-16 | 34.45 | 34.20 | 34.95 | -0.88 | -2.49% | 7 | 430 | 23.56% |
AMZN260618P00200000 | 2024-03-27 1:57PM EDT | 2026-06-18 | 37.65 | 36.45 | 37.45 | 0.00 | - | 2 | 204 | 23.58% |