Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240322C00080000 | 2024-03-15 9:30AM EDT | 80.00 | 97.52 | 94.10 | 94.95 | 0.00 | - | 117 | 118 | 282.81% |
AMZN240322C00085000 | 2024-03-15 3:59PM EDT | 85.00 | 89.39 | 89.40 | 89.95 | 0.00 | - | 2 | 10 | 312.89% |
AMZN240322C00090000 | 2024-03-11 10:11AM EDT | 90.00 | 81.95 | 84.15 | 84.90 | 0.00 | - | 2 | 2 | 242.19% |
AMZN240322C00095000 | 2024-03-15 3:48PM EDT | 95.00 | 80.09 | 79.30 | 79.90 | 0.00 | - | 2 | 3 | 251.56% |
AMZN240322C00100000 | 2024-03-18 1:33PM EDT | 100.00 | 74.89 | 74.15 | 74.85 | -0.06 | -0.08% | 26 | 64 | 190.63% |
AMZN240322C00105000 | 2024-03-15 2:42PM EDT | 105.00 | 70.37 | 69.25 | 69.95 | 0.00 | - | 27 | 27 | 213.67% |
AMZN240322C00110000 | 2024-03-18 10:53AM EDT | 110.00 | 66.43 | 64.25 | 64.90 | +1.53 | +2.36% | 30 | 64 | 189.84% |
AMZN240322C00115000 | 2024-03-15 3:03PM EDT | 115.00 | 60.18 | 59.25 | 59.90 | 0.00 | - | 12 | 52 | 173.44% |
AMZN240322C00120000 | 2024-03-18 12:02PM EDT | 120.00 | 55.07 | 54.30 | 54.85 | +0.85 | +1.57% | 1 | 15 | 157.42% |
AMZN240322C00125000 | 2024-03-18 1:22PM EDT | 125.00 | 49.71 | 49.30 | 49.95 | -0.94 | -1.86% | 7 | 52 | 150.78% |
AMZN240322C00130000 | 2024-03-18 2:02PM EDT | 130.00 | 44.82 | 44.30 | 44.90 | +0.57 | +1.29% | 1 | 142 | 131.25% |
AMZN240322C00135000 | 2024-03-18 11:23AM EDT | 135.00 | 40.53 | 39.25 | 39.90 | +0.82 | +2.06% | 3 | 174 | 112.70% |
AMZN240322C00140000 | 2024-03-18 1:12PM EDT | 140.00 | 34.65 | 34.35 | 34.75 | -0.50 | -1.42% | 129 | 399 | 94.53% |
AMZN240322C00145000 | 2024-03-18 2:47PM EDT | 145.00 | 29.81 | 29.25 | 29.95 | -0.19 | -0.63% | 11 | 241 | 87.89% |
AMZN240322C00146000 | 2024-03-18 12:36PM EDT | 146.00 | 28.98 | 28.25 | 28.95 | -1.59 | -5.20% | 2 | 4 | 84.96% |
AMZN240322C00148000 | 2024-03-18 2:00PM EDT | 148.00 | 26.84 | 26.25 | 26.90 | -2.57 | -8.74% | 6 | 0 | 76.56% |
AMZN240322C00149000 | 2024-03-15 3:29PM EDT | 149.00 | 26.20 | 25.40 | 25.95 | 0.00 | - | 9 | 13 | 83.20% |
AMZN240322C00150000 | 2024-03-18 3:02PM EDT | 150.00 | 24.93 | 24.35 | 25.05 | +0.48 | +1.96% | 7 | 372 | 82.13% |
AMZN240322C00152500 | 2024-03-18 2:41PM EDT | 152.50 | 22.45 | 21.90 | 22.40 | -0.13 | -0.58% | 7 | 188 | 71.09% |
AMZN240322C00155000 | 2024-03-18 3:50PM EDT | 155.00 | 19.75 | 19.10 | 20.05 | +0.20 | +1.02% | 57 | 197 | 57.81% |
AMZN240322C00157500 | 2024-03-18 11:39AM EDT | 157.50 | 17.95 | 16.80 | 17.60 | +0.25 | +1.41% | 61 | 71 | 59.67% |
AMZN240322C00160000 | 2024-03-18 3:51PM EDT | 160.00 | 14.75 | 14.50 | 14.95 | -0.16 | -1.07% | 290 | 983 | 53.42% |
AMZN240322C00162500 | 2024-03-18 3:59PM EDT | 162.50 | 12.14 | 11.95 | 12.40 | -0.26 | -2.10% | 31 | 551 | 52.30% |
AMZN240322C00165000 | 2024-03-18 3:59PM EDT | 165.00 | 10.00 | 9.65 | 10.00 | +0.21 | +2.15% | 61 | 1,446 | 46.63% |
AMZN240322C00167500 | 2024-03-18 3:59PM EDT | 167.50 | 7.30 | 7.35 | 7.55 | -0.30 | -3.95% | 263 | 591 | 38.72% |
AMZN240322C00170000 | 2024-03-18 3:59PM EDT | 170.00 | 5.10 | 5.20 | 5.35 | -0.40 | -7.27% | 1,856 | 5,879 | 34.72% |
AMZN240322C00172500 | 2024-03-18 3:59PM EDT | 172.50 | 3.40 | 3.35 | 3.45 | -0.35 | -9.33% | 1,912 | 2,975 | 32.13% |
AMZN240322C00175000 | 2024-03-18 3:59PM EDT | 175.00 | 1.97 | 1.96 | 1.98 | -0.36 | -15.45% | 20,925 | 9,711 | 30.57% |
AMZN240322C00177500 | 2024-03-18 3:59PM EDT | 177.50 | 1.01 | 0.97 | 1.03 | -0.28 | -21.71% | 25,977 | 7,794 | 30.23% |
AMZN240322C00180000 | 2024-03-18 3:59PM EDT | 180.00 | 0.45 | 0.43 | 0.46 | -0.22 | -32.84% | 25,194 | 16,113 | 29.74% |
AMZN240322C00182500 | 2024-03-18 3:59PM EDT | 182.50 | 0.19 | 0.18 | 0.19 | -0.15 | -44.12% | 9,136 | 6,713 | 29.93% |
AMZN240322C00185000 | 2024-03-18 3:58PM EDT | 185.00 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 7,681 | 15,346 | 30.86% |
AMZN240322C00187500 | 2024-03-18 3:59PM EDT | 187.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 3,365 | 5,389 | 32.81% |
AMZN240322C00190000 | 2024-03-18 3:42PM EDT | 190.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,387 | 6,251 | 36.33% |
AMZN240322C00192500 | 2024-03-18 3:53PM EDT | 192.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 551 | 839 | 39.06% |
AMZN240322C00195000 | 2024-03-18 3:42PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 572 | 1,918 | 40.63% |
AMZN240322C00197500 | 2024-03-18 1:59PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 49 | 266 | 44.53% |
AMZN240322C00200000 | 2024-03-18 2:32PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 3,020 | 48.44% |
AMZN240322C00202500 | 2024-03-18 10:56AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 163 | 52.34% |
AMZN240322C00205000 | 2024-03-15 1:34PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 388 | 53.13% |
AMZN240322C00210000 | 2024-03-18 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 214 | 63.28% |
AMZN240322C00215000 | 2024-03-08 12:14PM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 327 | 65.63% |
AMZN240322C00220000 | 2024-03-18 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 138 | 71.88% |
AMZN240322C00225000 | 2024-03-15 11:56AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 78.13% |
AMZN240322C00230000 | 2024-03-15 11:04AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 39 | 84.38% |
AMZN240322C00235000 | 2024-03-07 12:37PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 275 | 90.63% |
AMZN240322C00240000 | 2024-02-09 2:05PM EDT | 240.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 107.03% |
AMZN240322C00245000 | 2024-03-04 10:30AM EDT | 245.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 110 | 103.13% |
AMZN240322C00250000 | 2024-03-18 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 14 | 109.38% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240322P00080000 | 2024-03-15 12:46PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
AMZN240322P00085000 | 2024-02-28 10:42AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AMZN240322P00090000 | 2024-03-01 4:25PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
AMZN240322P00095000 | 2024-03-05 10:48AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AMZN240322P00100000 | 2024-03-14 10:22AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AMZN240322P00105000 | 2024-03-08 12:24PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AMZN240322P00110000 | 2024-03-11 3:21PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
AMZN240322P00115000 | 2024-03-07 12:29PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
AMZN240322P00120000 | 2024-03-15 11:51AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
AMZN240322P00125000 | 2024-03-14 9:47AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AMZN240322P00130000 | 2024-03-15 3:50PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
AMZN240322P00135000 | 2024-03-18 12:18PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
AMZN240322P00140000 | 2024-03-18 3:55PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 10 | 0 | 50.00% |
AMZN240322P00145000 | 2024-03-18 3:59PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 901 | 0 | 50.00% |
AMZN240322P00146000 | 2024-03-18 3:40PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 1,072 | 0 | 50.00% |
AMZN240322P00147000 | 2024-03-18 9:55AM EDT | 147.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 500 | 0 | 25.00% |
AMZN240322P00148000 | 2024-03-18 10:12AM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AMZN240322P00149000 | 2024-03-18 12:03PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 286 | 0 | 25.00% |
AMZN240322P00150000 | 2024-03-18 3:48PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 1,561 | 0 | 25.00% |
AMZN240322P00152500 | 2024-03-18 3:08PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 1,374 | 0 | 25.00% |
AMZN240322P00155000 | 2024-03-18 3:50PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 290 | 0 | 25.00% |
AMZN240322P00157500 | 2024-03-18 3:59PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | -0.04 | -44.44% | 893 | 0 | 25.00% |
AMZN240322P00160000 | 2024-03-18 3:58PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | -0.05 | -38.46% | 690 | 0 | 25.00% |
AMZN240322P00162500 | 2024-03-18 3:59PM EDT | 162.50 | 0.11 | 0.00 | 0.00 | -0.08 | -42.11% | 1,192 | 0 | 12.50% |
AMZN240322P00165000 | 2024-03-18 3:59PM EDT | 165.00 | 0.18 | 0.00 | 0.00 | -0.12 | -40.00% | 1,757 | 0 | 12.50% |
AMZN240322P00167500 | 2024-03-18 3:59PM EDT | 167.50 | 0.31 | 0.00 | 0.00 | -0.21 | -40.38% | 1,741 | 0 | 12.50% |
AMZN240322P00170000 | 2024-03-18 3:59PM EDT | 170.00 | 0.64 | 0.00 | 0.00 | -0.27 | -29.67% | 8,144 | 0 | 6.25% |
AMZN240322P00172500 | 2024-03-18 3:59PM EDT | 172.50 | 1.28 | 0.00 | 0.00 | -0.35 | -21.47% | 9,330 | 0 | 3.13% |
AMZN240322P00175000 | 2024-03-18 3:59PM EDT | 175.00 | 2.35 | 0.00 | 0.00 | -0.34 | -12.64% | 11,467 | 0 | 0.00% |
AMZN240322P00177500 | 2024-03-18 3:58PM EDT | 177.50 | 4.00 | 0.00 | 0.00 | -0.20 | -4.76% | 2,165 | 0 | 0.00% |
AMZN240322P00180000 | 2024-03-18 3:51PM EDT | 180.00 | 5.80 | 0.00 | 0.00 | -0.40 | -6.45% | 452 | 0 | 0.00% |
AMZN240322P00182500 | 2024-03-18 3:53PM EDT | 182.50 | 8.20 | 0.00 | 0.00 | +0.56 | +7.33% | 71 | 0 | 0.00% |
AMZN240322P00185000 | 2024-03-18 3:51PM EDT | 185.00 | 10.50 | 0.00 | 0.00 | +0.40 | +3.96% | 146 | 0 | 0.00% |
AMZN240322P00187500 | 2024-03-18 2:56PM EDT | 187.50 | 12.78 | 0.00 | 0.00 | +0.19 | +1.51% | 15 | 0 | 0.00% |
AMZN240322P00190000 | 2024-03-18 3:54PM EDT | 190.00 | 15.60 | 0.00 | 0.00 | +0.52 | +3.45% | 3 | 0 | 0.00% |
AMZN240322P00192500 | 2024-03-18 11:23AM EDT | 192.50 | 17.25 | 0.00 | 0.00 | +0.55 | +3.29% | 2 | 0 | 0.00% |
AMZN240322P00195000 | 2024-03-18 10:26AM EDT | 195.00 | 18.80 | 0.00 | 0.00 | -1.19 | -5.95% | 1 | 0 | 0.00% |
AMZN240322P00197500 | 2024-03-18 10:05AM EDT | 197.50 | 22.35 | 0.00 | 0.00 | -0.75 | -3.25% | 1 | 0 | 0.00% |
AMZN240322P00200000 | 2024-03-18 1:51PM EDT | 200.00 | 25.37 | 0.00 | 0.00 | -0.23 | -0.90% | 15 | 0 | 0.00% |
AMZN240322P00205000 | 2024-03-15 3:50PM EDT | 205.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
AMZN240322P00210000 | 2024-03-15 10:03AM EDT | 210.00 | 34.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AMZN240322P00220000 | 2024-03-08 12:38PM EDT | 220.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMZN240322P00230000 | 2024-03-06 4:55PM EDT | 230.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
AMZN240322P00235000 | 2024-02-21 2:01PM EDT | 235.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AMZN240322P00250000 | 2024-03-15 10:13AM EDT | 250.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |