Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230602C00055000 | 2023-05-17 11:18AM EDT | 55.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
AMZN230602C00060000 | 2023-05-26 9:57AM EDT | 60.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
AMZN230602C00070000 | 2023-05-25 11:50AM EDT | 70.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
AMZN230602C00075000 | 2023-05-25 3:20PM EDT | 75.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 0.00% |
AMZN230602C00080000 | 2023-05-26 3:42PM EDT | 80.00 | 39.93 | 0.00 | 0.00 | 0.00 | - | 55 | 46 | 0.00% |
AMZN230602C00085000 | 2023-05-26 10:02AM EDT | 85.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 0.00% |
AMZN230602C00086000 | 2023-04-25 10:29AM EDT | 86.00 | 19.00 | 28.85 | 29.30 | 0.00 | - | 1 | 2 | 0.00% |
AMZN230602C00087000 | 2023-05-26 3:59PM EDT | 87.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
AMZN230602C00088000 | 2023-05-26 1:19PM EDT | 88.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
AMZN230602C00089000 | 2023-05-26 2:25PM EDT | 89.00 | 31.94 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
AMZN230602C00090000 | 2023-05-26 3:01PM EDT | 90.00 | 31.06 | 0.00 | 0.00 | 0.00 | - | 9 | 167 | 0.00% |
AMZN230602C00091000 | 2023-05-26 3:17PM EDT | 91.00 | 29.57 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 0.00% |
AMZN230602C00092000 | 2023-05-26 1:07PM EDT | 92.00 | 29.37 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
AMZN230602C00093000 | 2023-05-26 9:56AM EDT | 93.00 | 24.83 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 0.00% |
AMZN230602C00094000 | 2023-05-26 12:26PM EDT | 94.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 4 | 134 | 0.00% |
AMZN230602C00095000 | 2023-05-26 12:53PM EDT | 95.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 71 | 223 | 0.00% |
AMZN230602C00096000 | 2023-05-26 3:50PM EDT | 96.00 | 23.88 | 0.00 | 0.00 | 0.00 | - | 19 | 105 | 0.00% |
AMZN230602C00097000 | 2023-05-26 2:52PM EDT | 97.00 | 24.03 | 0.00 | 0.00 | 0.00 | - | 22 | 30 | 0.00% |
AMZN230602C00098000 | 2023-05-26 2:49PM EDT | 98.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
AMZN230602C00099000 | 2023-05-26 3:46PM EDT | 99.00 | 21.04 | 0.00 | 0.00 | 0.00 | - | 34 | 66 | 0.00% |
AMZN230602C00100000 | 2023-05-26 3:51PM EDT | 100.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | 428 | 475 | 0.00% |
AMZN230602C00101000 | 2023-05-26 2:51PM EDT | 101.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 15 | 107 | 0.00% |
AMZN230602C00102000 | 2023-05-26 3:22PM EDT | 102.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 16 | 495 | 0.00% |
AMZN230602C00103000 | 2023-05-26 3:56PM EDT | 103.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 37 | 476 | 0.00% |
AMZN230602C00104000 | 2023-05-26 2:55PM EDT | 104.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 23 | 425 | 0.00% |
AMZN230602C00105000 | 2023-05-26 3:56PM EDT | 105.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 200 | 1,853 | 0.00% |
AMZN230602C00106000 | 2023-05-26 3:56PM EDT | 106.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 260 | 904 | 0.00% |
AMZN230602C00107000 | 2023-05-26 3:53PM EDT | 107.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 209 | 1,181 | 0.00% |
AMZN230602C00108000 | 2023-05-26 3:58PM EDT | 108.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 366 | 2,435 | 0.00% |
AMZN230602C00109000 | 2023-05-26 3:55PM EDT | 109.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 219 | 876 | 0.00% |
AMZN230602C00110000 | 2023-05-26 3:57PM EDT | 110.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1,115 | 3,294 | 0.00% |
AMZN230602C00111000 | 2023-05-26 3:55PM EDT | 111.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 211 | 1,350 | 0.00% |
AMZN230602C00112000 | 2023-05-26 3:59PM EDT | 112.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 374 | 2,843 | 0.00% |
AMZN230602C00113000 | 2023-05-26 3:54PM EDT | 113.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1,428 | 1,398 | 0.00% |
AMZN230602C00114000 | 2023-05-26 3:56PM EDT | 114.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2,677 | 2,863 | 0.00% |
AMZN230602C00115000 | 2023-05-26 3:59PM EDT | 115.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6,403 | 4,591 | 0.00% |
AMZN230602C00116000 | 2023-05-26 3:59PM EDT | 116.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7,935 | 5,084 | 0.00% |
AMZN230602C00117000 | 2023-05-26 3:59PM EDT | 117.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 11,192 | 5,407 | 0.00% |
AMZN230602C00118000 | 2023-05-26 3:59PM EDT | 118.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 15,626 | 6,526 | 0.00% |
AMZN230602C00119000 | 2023-05-26 3:59PM EDT | 119.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 11,809 | 4,677 | 0.00% |
AMZN230602C00120000 | 2023-05-26 3:59PM EDT | 120.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 45,832 | 10,478 | 0.00% |
AMZN230602C00121000 | 2023-05-26 3:59PM EDT | 121.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 25,504 | 9,760 | 1.56% |
AMZN230602C00122000 | 2023-05-26 3:59PM EDT | 122.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 15,927 | 4,620 | 3.13% |
AMZN230602C00123000 | 2023-05-26 3:59PM EDT | 123.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 11,242 | 4,295 | 6.25% |
AMZN230602C00124000 | 2023-05-26 3:59PM EDT | 124.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7,445 | 3,346 | 6.25% |
AMZN230602C00125000 | 2023-05-26 3:59PM EDT | 125.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 16,038 | 9,812 | 12.50% |
AMZN230602C00126000 | 2023-05-26 3:59PM EDT | 126.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3,194 | 1,891 | 12.50% |
AMZN230602C00127000 | 2023-05-26 3:58PM EDT | 127.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,039 | 1,768 | 12.50% |
AMZN230602C00128000 | 2023-05-26 3:58PM EDT | 128.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3,507 | 1,892 | 12.50% |
AMZN230602C00129000 | 2023-05-26 3:58PM EDT | 129.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,603 | 2,790 | 12.50% |
AMZN230602C00130000 | 2023-05-26 3:59PM EDT | 130.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 27,078 | 9,696 | 12.50% |
AMZN230602C00131000 | 2023-05-26 3:59PM EDT | 131.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,260 | 1,673 | 25.00% |
AMZN230602C00132000 | 2023-05-26 3:58PM EDT | 132.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,067 | 1,528 | 25.00% |
AMZN230602C00133000 | 2023-05-26 3:59PM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,504 | 2,082 | 25.00% |
AMZN230602C00134000 | 2023-05-26 3:36PM EDT | 134.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 181 | 601 | 25.00% |
AMZN230602C00135000 | 2023-05-26 3:57PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 322 | 2,219 | 25.00% |
AMZN230602C00136000 | 2023-05-26 3:42PM EDT | 136.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,125 | 1,791 | 25.00% |
AMZN230602C00137000 | 2023-05-26 3:38PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,662 | 2,427 | 25.00% |
AMZN230602C00138000 | 2023-05-26 3:57PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,733 | 2,346 | 25.00% |
AMZN230602C00139000 | 2023-05-26 3:54PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,421 | 1,117 | 25.00% |
AMZN230602C00140000 | 2023-05-26 3:46PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,484 | 1,934 | 25.00% |
AMZN230602C00145000 | 2023-05-26 3:38PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 981 | 1,177 | 50.00% |
AMZN230602C00150000 | 2023-05-26 3:57PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 836 | 1,117 | 50.00% |
AMZN230602C00155000 | 2023-05-26 3:57PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 482 | 1,370 | 50.00% |
AMZN230602C00160000 | 2023-05-26 11:03AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 3,364 | 50.00% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230602P00055000 | 2023-05-25 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
AMZN230602P00060000 | 2023-05-09 12:29PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 139 | 50.00% |
AMZN230602P00065000 | 2023-05-26 10:00AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 50.00% |
AMZN230602P00070000 | 2023-05-17 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
AMZN230602P00075000 | 2023-05-25 11:41AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 50.00% |
AMZN230602P00080000 | 2023-05-26 9:59AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 3,625 | 50.00% |
AMZN230602P00085000 | 2023-05-26 11:38AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6,667 | 50.00% |
AMZN230602P00086000 | 2023-05-26 11:45AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,073 | 50.00% |
AMZN230602P00087000 | 2023-05-26 11:20AM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 50.00% |
AMZN230602P00088000 | 2023-05-26 1:12PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 241 | 50.00% |
AMZN230602P00089000 | 2023-05-26 9:55AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 471 | 50.00% |
AMZN230602P00090000 | 2023-05-26 12:31PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 757 | 50.00% |
AMZN230602P00091000 | 2023-05-26 3:10PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 776 | 50.00% |
AMZN230602P00092000 | 2023-05-26 1:29PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 171 | 1,583 | 50.00% |
AMZN230602P00093000 | 2023-05-26 12:57PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 640 | 50.00% |
AMZN230602P00094000 | 2023-05-26 1:38PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 301 | 787 | 50.00% |
AMZN230602P00095000 | 2023-05-26 3:58PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 664 | 2,356 | 50.00% |
AMZN230602P00096000 | 2023-05-26 3:53PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 583 | 2,564 | 50.00% |
AMZN230602P00097000 | 2023-05-26 3:45PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 268 | 1,710 | 50.00% |
AMZN230602P00098000 | 2023-05-26 3:48PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 824 | 1,251 | 50.00% |
AMZN230602P00099000 | 2023-05-26 3:53PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 435 | 661 | 50.00% |
AMZN230602P00100000 | 2023-05-26 3:50PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 540 | 5,035 | 50.00% |
AMZN230602P00101000 | 2023-05-26 2:51PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 507 | 50.00% |
AMZN230602P00102000 | 2023-05-26 3:31PM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 270 | 1,328 | 25.00% |
AMZN230602P00103000 | 2023-05-26 3:39PM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 222 | 1,402 | 25.00% |
AMZN230602P00104000 | 2023-05-26 3:58PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 760 | 4,182 | 25.00% |
AMZN230602P00105000 | 2023-05-26 3:54PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,293 | 2,020 | 25.00% |
AMZN230602P00106000 | 2023-05-26 3:59PM EDT | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 286 | 860 | 25.00% |
AMZN230602P00107000 | 2023-05-26 3:52PM EDT | 107.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 662 | 2,212 | 25.00% |
AMZN230602P00108000 | 2023-05-26 3:58PM EDT | 108.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,495 | 1,787 | 25.00% |
AMZN230602P00109000 | 2023-05-26 3:59PM EDT | 109.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 816 | 1,564 | 25.00% |
AMZN230602P00110000 | 2023-05-26 3:59PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,164 | 5,743 | 25.00% |
AMZN230602P00111000 | 2023-05-26 3:56PM EDT | 111.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,070 | 1,693 | 12.50% |
AMZN230602P00112000 | 2023-05-26 3:55PM EDT | 112.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,095 | 3,256 | 12.50% |
AMZN230602P00113000 | 2023-05-26 3:59PM EDT | 113.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3,521 | 3,153 | 12.50% |
AMZN230602P00114000 | 2023-05-26 3:59PM EDT | 114.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4,331 | 3,338 | 12.50% |
AMZN230602P00115000 | 2023-05-26 3:59PM EDT | 115.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11,505 | 8,854 | 12.50% |
AMZN230602P00116000 | 2023-05-26 3:59PM EDT | 116.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 13,960 | 5,544 | 6.25% |
AMZN230602P00117000 | 2023-05-26 3:59PM EDT | 117.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 8,636 | 4,723 | 6.25% |
AMZN230602P00118000 | 2023-05-26 3:59PM EDT | 118.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 11,917 | 3,583 | 6.25% |
AMZN230602P00119000 | 2023-05-26 3:59PM EDT | 119.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8,422 | 2,500 | 3.13% |
AMZN230602P00120000 | 2023-05-26 3:59PM EDT | 120.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 17,301 | 3,829 | 0.39% |
AMZN230602P00121000 | 2023-05-26 3:59PM EDT | 121.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 4,856 | 1,204 | 0.00% |
AMZN230602P00122000 | 2023-05-26 3:59PM EDT | 122.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 866 | 442 | 0.00% |
AMZN230602P00123000 | 2023-05-26 3:59PM EDT | 123.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 756 | 367 | 0.00% |
AMZN230602P00124000 | 2023-05-26 3:52PM EDT | 124.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 581 | 560 | 0.00% |
AMZN230602P00125000 | 2023-05-26 3:56PM EDT | 125.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 659 | 310 | 0.00% |
AMZN230602P00126000 | 2023-05-26 3:20PM EDT | 126.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 57 | 66 | 0.00% |
AMZN230602P00127000 | 2023-05-26 2:20PM EDT | 127.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 23 | 72 | 0.00% |
AMZN230602P00128000 | 2023-05-26 3:49PM EDT | 128.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 417 | 298 | 0.00% |
AMZN230602P00129000 | 2023-05-26 11:47AM EDT | 129.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
AMZN230602P00130000 | 2023-05-26 3:59PM EDT | 130.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.00% |
AMZN230602P00131000 | 2023-05-26 12:16PM EDT | 131.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
AMZN230602P00132000 | 2023-05-26 12:27PM EDT | 132.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
AMZN230602P00133000 | 2023-05-26 11:15AM EDT | 133.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
AMZN230602P00134000 | 2023-05-24 10:08AM EDT | 134.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AMZN230602P00135000 | 2023-05-26 10:00AM EDT | 135.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
AMZN230602P00137000 | 2023-05-26 3:29PM EDT | 137.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
AMZN230602P00138000 | 2023-05-25 9:56AM EDT | 138.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AMZN230602P00140000 | 2023-05-25 1:08PM EDT | 140.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
AMZN230602P00145000 | 2023-05-22 12:16PM EDT | 145.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
AMZN230602P00160000 | 2023-05-22 12:14PM EDT | 160.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |