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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405C00095000 | 2024-03-28 1:40PM EDT | 2024-04-05 | 85.38 | 85.05 | 85.80 | +0.68 | +0.80% | 196 | 2 | 165.63% |
AMZN240412C00095000 | 2024-03-05 4:57PM EDT | 2024-04-12 | 79.87 | 85.10 | 85.95 | 0.00 | - | 1 | 1 | 139.06% |
AMZN240419C00095000 | 2024-03-28 9:51AM EDT | 2024-04-19 | 86.42 | 85.15 | 85.95 | +1.88 | +2.22% | 2 | 690 | 117.38% |
AMZN240517C00095000 | 2024-03-28 3:39PM EDT | 2024-05-17 | 86.38 | 85.70 | 86.40 | +1.91 | +2.26% | 51 | 52 | 96.53% |
AMZN240621C00095000 | 2024-03-28 3:39PM EDT | 2024-06-21 | 86.98 | 86.00 | 86.95 | +1.98 | +2.33% | 52 | 20,908 | 81.42% |
AMZN240719C00095000 | 2024-03-27 1:44PM EDT | 2024-07-19 | 86.01 | 86.00 | 88.60 | 0.00 | - | 1 | 965 | 79.98% |
AMZN240920C00095000 | 2024-03-28 3:11PM EDT | 2024-09-20 | 88.40 | 87.35 | 88.50 | +5.24 | +6.30% | 1 | 1,775 | 68.74% |
AMZN241018C00095000 | 2024-02-21 2:56PM EDT | 2024-10-18 | 77.25 | 85.45 | 88.50 | 0.00 | - | - | 2 | 57.00% |
AMZN241115C00095000 | 2024-03-21 12:21PM EDT | 2024-11-15 | 88.60 | 88.60 | 89.65 | 0.00 | - | 2 | 3 | 66.55% |
AMZN241220C00095000 | 2024-03-26 3:32PM EDT | 2024-12-20 | 88.03 | 89.15 | 90.15 | 0.00 | - | 2,329 | 2,957 | 64.50% |
AMZN250117C00095000 | 2024-03-21 12:00PM EDT | 2025-01-17 | 89.25 | 89.55 | 90.65 | 0.00 | - | 120 | 2,378 | 63.28% |
AMZN250321C00095000 | 2024-03-25 12:14PM EDT | 2025-03-21 | 91.12 | 90.45 | 91.85 | 0.00 | - | 2 | 8 | 61.28% |
AMZN250620C00095000 | 2024-03-28 10:37AM EDT | 2025-06-20 | 92.78 | 91.90 | 93.45 | +3.23 | +3.61% | 5 | 575 | 59.34% |
AMZN250919C00095000 | 2024-03-04 1:18PM EDT | 2025-09-19 | 91.65 | 93.25 | 95.10 | 0.00 | - | 1 | 10 | 58.01% |
AMZN251219C00095000 | 2024-03-28 3:28PM EDT | 2025-12-19 | 95.75 | 94.75 | 96.50 | +2.30 | +2.46% | 6 | 457 | 56.98% |
AMZN260116C00095000 | 2024-03-15 12:52PM EDT | 2026-01-16 | 96.81 | 95.10 | 96.95 | +6.56 | +7.27% | 10 | 57 | 56.64% |
AMZN260618C00095000 | 2024-03-28 3:12PM EDT | 2026-06-18 | 98.94 | 96.75 | 100.20 | +2.66 | +2.76% | 1 | 21 | 55.73% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240412P00095000 | 2024-03-12 1:38PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 104.69% |
AMZN240419P00095000 | 2024-03-28 12:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,383 | 81.25% |
AMZN240517P00095000 | 2024-03-28 10:13AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 2 | 1,819 | 64.45% |
AMZN240621P00095000 | 2024-03-28 3:27PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.10 | 0.00 | - | 1 | 28,123 | 54.69% |
AMZN240719P00095000 | 2024-03-27 1:44PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.17 | 0.00 | - | 12 | 110 | 50.20% |
AMZN240816P00095000 | 2024-03-22 3:12PM EDT | 2024-08-16 | 0.20 | 0.17 | 0.26 | 0.00 | - | 1 | 24 | 49.22% |
AMZN240920P00095000 | 2024-03-26 9:40AM EDT | 2024-09-20 | 0.27 | 0.24 | 0.34 | 0.00 | - | 2 | 4,463 | 45.90% |
AMZN241018P00095000 | 2024-03-28 1:18PM EDT | 2024-10-18 | 0.36 | 0.32 | 0.42 | -0.07 | -16.28% | 1 | 11 | 44.09% |
AMZN241115P00095000 | 2024-03-28 1:52PM EDT | 2024-11-15 | 0.54 | 0.48 | 0.58 | 0.00 | - | 1 | 101 | 43.70% |
AMZN241220P00095000 | 2024-03-21 3:35PM EDT | 2024-12-20 | 0.67 | 0.62 | 0.69 | 0.00 | - | 5 | 217 | 42.02% |
AMZN250117P00095000 | 2024-03-28 3:37PM EDT | 2025-01-17 | 0.78 | 0.78 | 0.81 | -0.06 | -7.14% | 20 | 12,067 | 41.19% |
AMZN250321P00095000 | 2024-03-25 1:11PM EDT | 2025-03-21 | 1.11 | 1.06 | 1.13 | 0.00 | - | 3 | 42 | 39.95% |
AMZN250620P00095000 | 2024-03-01 10:30AM EDT | 2025-06-20 | 1.61 | 1.49 | 1.55 | 0.00 | - | 5 | 6,413 | 38.20% |
AMZN250919P00095000 | 2024-03-22 11:29AM EDT | 2025-09-19 | 2.07 | 1.97 | 2.05 | 0.00 | - | 11 | 61 | 37.19% |
AMZN251219P00095000 | 2024-03-28 3:47PM EDT | 2025-12-19 | 2.52 | 2.50 | 2.59 | +0.06 | +2.44% | 2 | 10,828 | 36.49% |
AMZN260116P00095000 | 2024-03-26 1:11PM EDT | 2026-01-16 | 2.64 | 2.59 | 2.63 | 0.00 | - | 64 | 3,393 | 35.85% |
AMZN260618P00095000 | 2024-03-19 12:46PM EDT | 2026-06-18 | 3.49 | 3.40 | 3.60 | 0.00 | - | 1 | 88 | 35.19% |