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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405C00230000 | 2024-03-11 11:41AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 57.03% |
AMZN240412C00230000 | 2024-03-21 1:51PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 31 | 44.53% |
AMZN240419C00230000 | 2024-03-28 12:00PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,713 | 34.38% |
AMZN240426C00230000 | 2024-03-28 3:04PM EDT | 2024-04-26 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 22 | 62 | 38.67% |
AMZN240503C00230000 | 2024-03-25 12:50PM EDT | 2024-05-03 | 0.22 | 0.06 | 1.18 | 0.00 | - | 4 | 3 | 54.05% |
AMZN240517C00230000 | 2024-03-28 3:08PM EDT | 2024-05-17 | 0.32 | 0.31 | 0.33 | +0.01 | +3.23% | 110 | 1,021 | 35.38% |
AMZN240621C00230000 | 2024-03-28 3:40PM EDT | 2024-06-21 | 0.71 | 0.68 | 0.71 | 0.00 | - | 12 | 1,039 | 31.40% |
AMZN240719C00230000 | 2024-03-28 1:25PM EDT | 2024-07-19 | 1.08 | 1.04 | 1.12 | +0.03 | +2.86% | 26 | 927 | 30.14% |
AMZN240816C00230000 | 2024-03-26 9:30AM EDT | 2024-08-16 | 2.23 | 2.04 | 2.15 | 0.00 | - | 1 | 295 | 31.93% |
AMZN240920C00230000 | 2024-03-28 12:33PM EDT | 2024-09-20 | 2.78 | 2.73 | 2.86 | +0.14 | +5.30% | 42 | 1,815 | 31.10% |
AMZN241018C00230000 | 2024-03-28 2:32PM EDT | 2024-10-18 | 3.50 | 3.35 | 3.50 | +0.27 | +8.36% | 10 | 68 | 30.81% |
AMZN241115C00230000 | 2024-03-25 9:45AM EDT | 2024-11-15 | 4.72 | 4.75 | 4.95 | 0.00 | - | 6 | 23 | 32.58% |
AMZN241220C00230000 | 2024-03-28 2:10PM EDT | 2024-12-20 | 5.78 | 5.60 | 5.80 | -0.06 | -1.03% | 1 | 361 | 32.23% |
AMZN250117C00230000 | 2024-03-28 2:46PM EDT | 2025-01-17 | 6.42 | 6.30 | 6.50 | +0.34 | +5.59% | 28 | 3,249 | 32.06% |
AMZN250321C00230000 | 2024-03-28 9:54AM EDT | 2025-03-21 | 9.25 | 8.65 | 8.90 | +0.55 | +6.32% | 5 | 210 | 33.22% |
AMZN250620C00230000 | 2024-03-28 12:41PM EDT | 2025-06-20 | 11.95 | 11.75 | 12.10 | +0.13 | +1.10% | 21 | 436 | 34.23% |
AMZN250919C00230000 | 2024-03-27 10:02AM EDT | 2025-09-19 | 14.40 | 14.85 | 15.30 | 0.00 | - | 1 | 226 | 35.18% |
AMZN251219C00230000 | 2024-03-28 11:11AM EDT | 2025-12-19 | 18.61 | 17.95 | 18.40 | +1.23 | +7.08% | 1 | 724 | 35.98% |
AMZN260116C00230000 | 2024-03-28 9:55AM EDT | 2026-01-16 | 19.65 | 18.75 | 19.25 | +1.10 | +5.93% | 1 | 917 | 36.12% |
AMZN260618C00230000 | 2024-03-27 1:22PM EDT | 2026-06-18 | 23.40 | 23.40 | 24.20 | 0.00 | - | 2 | 318 | 37.25% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240412P00230000 | 2024-03-21 11:18AM EDT | 2024-04-12 | 50.76 | 49.40 | 50.05 | 0.00 | - | - | 0 | 54.20% |
AMZN240419P00230000 | 2024-02-21 1:15PM EDT | 2024-04-19 | 62.40 | 50.80 | 51.40 | 0.00 | - | 1 | 0 | 73.14% |
AMZN240517P00230000 | 2024-02-08 4:54PM EDT | 2024-05-17 | 60.15 | 54.25 | 55.30 | 0.00 | - | - | 0 | 71.25% |
AMZN240621P00230000 | 2023-09-28 12:21PM EDT | 2024-06-21 | 103.80 | 100.20 | 104.25 | 0.00 | - | 2 | 0 | 197.55% |
AMZN240719P00230000 | 2024-03-21 9:51AM EDT | 2024-07-19 | 50.60 | 49.20 | 50.20 | 0.00 | - | 2 | 0 | 26.20% |
AMZN240816P00230000 | 2024-03-19 10:04AM EDT | 2024-08-16 | 54.72 | 48.80 | 50.00 | 0.00 | - | 4 | 0 | 21.68% |
AMZN240920P00230000 | 2024-03-14 11:10AM EDT | 2024-09-20 | 50.87 | 48.55 | 50.65 | 0.00 | - | 1 | 1 | 23.74% |
AMZN241018P00230000 | 2024-03-05 10:37AM EDT | 2024-10-18 | 54.36 | 49.50 | 49.95 | 0.00 | - | - | 0 | 17.63% |
AMZN241115P00230000 | 2024-03-21 11:55AM EDT | 2024-11-15 | 51.10 | 49.55 | 50.65 | 0.00 | - | 2 | 2 | 20.69% |
AMZN241220P00230000 | 2024-02-27 2:41PM EDT | 2024-12-20 | 57.05 | 49.85 | 50.50 | 0.00 | - | 1 | 1 | 18.63% |
AMZN250117P00230000 | 2024-03-28 3:05PM EDT | 2025-01-17 | 50.44 | 50.15 | 50.95 | -1.71 | -3.28% | 2 | 3 | 19.51% |
AMZN250321P00230000 | 2024-03-12 1:06PM EDT | 2025-03-21 | 55.25 | 50.75 | 51.50 | 0.00 | - | - | 1 | 19.37% |
AMZN250620P00230000 | 2024-03-25 1:10PM EDT | 2025-06-20 | 52.81 | 51.90 | 52.60 | 0.00 | - | 10 | 26 | 19.78% |
AMZN250919P00230000 | 2024-02-26 11:18AM EDT | 2025-09-19 | 56.79 | 53.00 | 54.20 | 0.00 | - | 1 | 1 | 20.81% |
AMZN251219P00230000 | 2024-03-11 11:04AM EDT | 2025-12-19 | 59.75 | 53.40 | 55.05 | 0.00 | - | 2 | 1 | 20.50% |
AMZN260116P00230000 | 2024-03-06 1:14PM EDT | 2026-01-16 | 58.00 | 54.30 | 54.90 | 0.00 | - | 1 | 13 | 19.85% |
AMZN260618P00230000 | 2024-03-18 2:10PM EDT | 2026-06-18 | 59.80 | 55.30 | 57.95 | 0.00 | - | 1 | 19 | 21.48% |