Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405C00190000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 2,858 | 9,950 | 20.51% |
AMZN240412C00190000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 0.48 | 0.45 | 0.48 | -0.04 | -7.69% | 1,811 | 4,384 | 21.78% |
AMZN240419C00190000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.99 | 0.93 | 0.99 | -0.01 | -1.00% | 2,791 | 31,358 | 22.82% |
AMZN240426C00190000 | 2024-03-28 3:56PM EDT | 2024-04-26 | 3.39 | 3.25 | 3.45 | -0.01 | -0.29% | 2,021 | 2,191 | 34.92% |
AMZN240503C00190000 | 2024-03-28 3:41PM EDT | 2024-05-03 | 4.60 | 4.30 | 4.70 | +0.10 | +2.22% | 172 | 904 | 37.42% |
AMZN240517C00190000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 5.35 | 5.30 | 5.40 | -0.04 | -0.74% | 3,854 | 32,440 | 34.55% |
AMZN240621C00190000 | 2024-03-28 3:40PM EDT | 2024-06-21 | 7.25 | 7.10 | 7.25 | +0.10 | +1.40% | 1,743 | 25,547 | 32.07% |
AMZN240719C00190000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 8.60 | 8.45 | 8.60 | +0.15 | +1.78% | 150 | 6,738 | 31.28% |
AMZN240816C00190000 | 2024-03-28 3:59PM EDT | 2024-08-16 | 11.18 | 11.00 | 11.20 | +0.83 | +8.02% | 164 | 1,716 | 33.90% |
AMZN240920C00190000 | 2024-03-28 3:04PM EDT | 2024-09-20 | 12.80 | 12.50 | 12.75 | +0.27 | +2.15% | 77 | 4,081 | 33.47% |
AMZN241018C00190000 | 2024-03-28 3:32PM EDT | 2024-10-18 | 14.00 | 13.75 | 14.05 | +0.20 | +1.45% | 120 | 629 | 33.52% |
AMZN241115C00190000 | 2024-03-28 3:46PM EDT | 2024-11-15 | 16.32 | 16.10 | 16.35 | +0.67 | +4.28% | 46 | 722 | 35.44% |
AMZN241220C00190000 | 2024-03-28 3:29PM EDT | 2024-12-20 | 17.82 | 17.50 | 17.75 | +1.07 | +6.39% | 36 | 1,249 | 35.31% |
AMZN250117C00190000 | 2024-03-28 2:56PM EDT | 2025-01-17 | 18.80 | 18.65 | 18.85 | +0.20 | +1.08% | 270 | 5,749 | 35.29% |
AMZN250321C00190000 | 2024-03-28 12:06PM EDT | 2025-03-21 | 21.97 | 21.75 | 22.05 | +0.67 | +3.15% | 51 | 227 | 36.53% |
AMZN250620C00190000 | 2024-03-27 11:44AM EDT | 2025-06-20 | 26.00 | 25.60 | 26.00 | +1.20 | +4.84% | 5 | 1,794 | 37.57% |
AMZN250919C00190000 | 2024-03-28 11:58AM EDT | 2025-09-19 | 29.66 | 29.20 | 29.65 | +0.31 | +1.06% | 10 | 114 | 38.45% |
AMZN251219C00190000 | 2024-03-28 10:43AM EDT | 2025-12-19 | 33.40 | 32.65 | 33.05 | +0.50 | +1.52% | 38 | 1,246 | 39.20% |
AMZN260116C00190000 | 2024-03-28 11:37AM EDT | 2026-01-16 | 34.45 | 33.35 | 33.95 | +1.57 | +4.77% | 53 | 1,244 | 39.30% |
AMZN260618C00190000 | 2024-03-28 12:03PM EDT | 2026-06-18 | 39.24 | 38.45 | 39.20 | +1.08 | +2.83% | 5 | 640 | 40.38% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405P00190000 | 2024-03-28 3:14PM EDT | 2024-04-05 | 9.69 | 9.50 | 9.90 | -0.46 | -4.53% | 66 | 96 | 25.73% |
AMZN240412P00190000 | 2024-03-28 10:14AM EDT | 2024-04-12 | 9.50 | 9.70 | 9.90 | -2.55 | -21.16% | 20 | 37 | 18.80% |
AMZN240419P00190000 | 2024-03-28 3:26PM EDT | 2024-04-19 | 9.97 | 10.10 | 10.40 | -1.73 | -14.79% | 79 | 738 | 20.97% |
AMZN240426P00190000 | 2024-03-28 2:13PM EDT | 2024-04-26 | 12.17 | 12.00 | 12.25 | -0.47 | -3.72% | 336 | 51 | 30.31% |
AMZN240503P00190000 | 2024-03-28 12:34PM EDT | 2024-05-03 | 13.53 | 12.90 | 15.15 | -1.17 | -7.96% | 1 | 16 | 41.34% |
AMZN240517P00190000 | 2024-03-28 3:48PM EDT | 2024-05-17 | 13.76 | 13.65 | 13.95 | -1.29 | -8.57% | 189 | 865 | 30.26% |
AMZN240621P00190000 | 2024-03-28 2:59PM EDT | 2024-06-21 | 14.75 | 14.55 | 15.00 | -1.15 | -7.23% | 400 | 432 | 26.45% |
AMZN240719P00190000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 15.50 | 15.40 | 15.65 | -1.25 | -7.46% | 294 | 697 | 24.66% |
AMZN240816P00190000 | 2024-03-28 3:37PM EDT | 2024-08-16 | 17.05 | 17.15 | 17.35 | -0.55 | -3.13% | 47 | 213 | 26.02% |
AMZN240920P00190000 | 2024-03-28 2:49PM EDT | 2024-09-20 | 17.92 | 17.90 | 18.20 | -0.68 | -3.66% | 28 | 333 | 25.04% |
AMZN241018P00190000 | 2024-03-26 3:31PM EDT | 2024-10-18 | 19.61 | 18.50 | 18.85 | 0.00 | - | 1 | 107 | 24.49% |
AMZN241115P00190000 | 2024-03-28 11:16AM EDT | 2024-11-15 | 20.00 | 20.05 | 20.40 | -0.44 | -2.15% | 1 | 155 | 25.71% |
AMZN241220P00190000 | 2024-03-26 3:56PM EDT | 2024-12-20 | 22.18 | 20.70 | 21.05 | 0.00 | - | 1 | 221 | 25.03% |
AMZN250117P00190000 | 2024-03-28 9:55AM EDT | 2025-01-17 | 20.90 | 21.25 | 21.60 | -0.85 | -3.91% | 1 | 894 | 24.67% |
AMZN250321P00190000 | 2024-03-27 3:58PM EDT | 2025-03-21 | 23.45 | 22.95 | 23.30 | 0.00 | - | 3 | 123 | 24.80% |
AMZN250620P00190000 | 2024-03-27 12:07PM EDT | 2025-06-20 | 26.07 | 24.95 | 25.45 | 0.00 | - | 3 | 859 | 24.85% |
AMZN250919P00190000 | 2024-03-04 10:30AM EDT | 2025-09-19 | 27.90 | 26.70 | 27.35 | 0.00 | - | 1 | 114 | 24.83% |
AMZN251219P00190000 | 2024-03-27 3:06PM EDT | 2025-12-19 | 29.39 | 28.40 | 29.05 | 0.00 | - | 5 | 64 | 24.77% |
AMZN260116P00190000 | 2024-03-28 2:44PM EDT | 2026-01-16 | 29.25 | 28.80 | 29.45 | -0.05 | -0.17% | 1 | 937 | 24.66% |
AMZN260618P00190000 | 2024-03-28 10:30AM EDT | 2026-06-18 | 31.55 | 31.20 | 32.20 | -0.30 | -0.94% | 1 | 1,117 | 24.78% |