Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405C00130000 | 2024-03-28 1:55PM EDT | 2024-04-05 | 50.60 | 49.90 | 50.75 | +2.18 | +4.50% | 22 | 19 | 121.39% |
AMZN240412C00130000 | 2024-03-28 2:00PM EDT | 2024-04-12 | 50.76 | 50.10 | 51.00 | +0.57 | +1.14% | 32 | 27 | 78.03% |
AMZN240419C00130000 | 2024-03-28 3:11PM EDT | 2024-04-19 | 51.06 | 50.35 | 51.10 | +0.72 | +1.43% | 8 | 5,703 | 72.27% |
AMZN240426C00130000 | 2024-03-27 10:45AM EDT | 2024-04-26 | 49.18 | 50.35 | 51.45 | 0.00 | - | 2 | 16 | 67.87% |
AMZN240517C00130000 | 2024-03-26 11:45AM EDT | 2024-05-17 | 51.42 | 51.00 | 51.95 | 0.00 | - | 2 | 804 | 60.57% |
AMZN240621C00130000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 52.05 | 52.10 | 52.85 | +0.75 | +1.46% | 9 | 7,609 | 54.85% |
AMZN240719C00130000 | 2024-03-27 3:11PM EDT | 2024-07-19 | 51.50 | 52.80 | 54.75 | 0.00 | - | 3 | 983 | 55.04% |
AMZN240816C00130000 | 2024-03-28 11:05AM EDT | 2024-08-16 | 55.00 | 53.80 | 54.55 | +2.30 | +4.36% | 4 | 96 | 51.12% |
AMZN240920C00130000 | 2024-03-28 10:23AM EDT | 2024-09-20 | 56.10 | 54.65 | 55.50 | +3.10 | +5.85% | 3 | 5,484 | 50.86% |
AMZN241018C00130000 | 2024-03-25 11:53AM EDT | 2024-10-18 | 55.80 | 55.50 | 56.50 | 0.00 | - | 2 | 111 | 50.57% |
AMZN241115C00130000 | 2024-03-21 11:58AM EDT | 2024-11-15 | 56.37 | 56.30 | 57.55 | 0.00 | - | 10 | 55 | 50.54% |
AMZN241220C00130000 | 2024-03-15 3:02PM EDT | 2024-12-20 | 53.81 | 57.30 | 58.50 | 0.00 | - | 3 | 332 | 49.65% |
AMZN250117C00130000 | 2024-03-28 9:53AM EDT | 2025-01-17 | 60.15 | 58.45 | 59.30 | +2.60 | +4.52% | 1 | 15,290 | 49.22% |
AMZN250321C00130000 | 2024-03-28 12:16PM EDT | 2025-03-21 | 60.93 | 60.35 | 61.25 | +0.47 | +0.78% | 13 | 85 | 48.93% |
AMZN250620C00130000 | 2024-03-28 3:46PM EDT | 2025-06-20 | 63.65 | 62.95 | 63.85 | +0.50 | +0.79% | 15 | 2,526 | 48.55% |
AMZN250919C00130000 | 2024-03-25 10:16AM EDT | 2025-09-19 | 66.37 | 65.30 | 66.45 | 0.00 | - | 2 | 90 | 48.58% |
AMZN251219C00130000 | 2024-03-28 2:09PM EDT | 2025-12-19 | 68.63 | 67.75 | 68.90 | +2.09 | +3.14% | 1 | 1,621 | 48.63% |
AMZN260116C00130000 | 2024-03-28 3:59PM EDT | 2026-01-16 | 68.80 | 68.55 | 69.55 | +1.00 | +1.47% | 7 | 2,559 | 48.53% |
AMZN260618C00130000 | 2024-03-27 11:44AM EDT | 2026-06-18 | 70.97 | 71.75 | 74.50 | 0.00 | - | 2 | 293 | 50.17% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405P00130000 | 2024-03-20 3:47PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 61 | 92 | 76.56% |
AMZN240412P00130000 | 2024-03-27 12:01PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 1,511 | 60.16% |
AMZN240419P00130000 | 2024-03-28 2:53PM EDT | 2024-04-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,245 | 13,320 | 52.54% |
AMZN240426P00130000 | 2024-03-27 9:30AM EDT | 2024-04-26 | 0.08 | 0.06 | 0.10 | -0.05 | -38.46% | 1 | 33 | 50.59% |
AMZN240503P00130000 | 2024-03-28 3:31PM EDT | 2024-05-03 | 0.09 | 0.02 | 0.12 | -0.03 | -25.00% | 59 | 3 | 47.95% |
AMZN240517P00130000 | 2024-03-28 2:55PM EDT | 2024-05-17 | 0.23 | 0.22 | 0.24 | -0.04 | -14.81% | 122 | 7,322 | 45.12% |
AMZN240621P00130000 | 2024-03-28 3:02PM EDT | 2024-06-21 | 0.46 | 0.45 | 0.48 | -0.05 | -9.80% | 4 | 15,036 | 39.06% |
AMZN240719P00130000 | 2024-03-27 9:33AM EDT | 2024-07-19 | 0.71 | 0.61 | 0.67 | 0.00 | - | 1 | 6,716 | 36.18% |
AMZN240816P00130000 | 2024-03-28 3:43PM EDT | 2024-08-16 | 1.10 | 1.09 | 1.14 | -0.08 | -6.78% | 13 | 788 | 36.43% |
AMZN240920P00130000 | 2024-03-28 12:45PM EDT | 2024-09-20 | 1.43 | 1.40 | 1.45 | -0.08 | -5.30% | 3 | 13,561 | 34.57% |
AMZN241018P00130000 | 2024-03-28 2:49PM EDT | 2024-10-18 | 1.71 | 1.68 | 1.78 | -0.17 | -9.04% | 14 | 135 | 33.88% |
AMZN241115P00130000 | 2024-03-26 12:12PM EDT | 2024-11-15 | 2.44 | 2.28 | 2.45 | 0.00 | - | 4 | 1,119 | 34.74% |
AMZN241220P00130000 | 2024-03-28 2:10PM EDT | 2024-12-20 | 2.80 | 2.69 | 2.82 | -0.16 | -5.41% | 378 | 331 | 33.79% |
AMZN250117P00130000 | 2024-03-28 3:55PM EDT | 2025-01-17 | 3.05 | 3.05 | 3.15 | -0.18 | -5.57% | 101 | 23,164 | 33.28% |
AMZN250321P00130000 | 2024-03-28 11:02AM EDT | 2025-03-21 | 3.95 | 3.90 | 4.05 | -0.23 | -5.50% | 2 | 1,014 | 32.82% |
AMZN250620P00130000 | 2024-03-28 3:42PM EDT | 2025-06-20 | 5.15 | 5.05 | 5.20 | -0.22 | -4.10% | 5 | 5,421 | 32.05% |
AMZN250919P00130000 | 2024-03-25 9:36AM EDT | 2025-09-19 | 6.65 | 6.20 | 6.45 | 0.00 | - | 76 | 836 | 31.75% |
AMZN251219P00130000 | 2024-03-25 10:23AM EDT | 2025-12-19 | 7.53 | 7.40 | 7.65 | 0.00 | - | 10 | 3,825 | 31.51% |
AMZN260116P00130000 | 2024-03-26 9:59AM EDT | 2026-01-16 | 7.92 | 7.60 | 7.90 | 0.00 | - | 2 | 4,145 | 31.26% |
AMZN260618P00130000 | 2024-03-27 11:48AM EDT | 2026-06-18 | 9.84 | 9.30 | 9.70 | 0.00 | - | 7 | 822 | 30.83% |