Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405C00170000 | 2024-03-28 3:31PM EDT | 2024-04-05 | 10.69 | 10.20 | 10.95 | +0.43 | +4.19% | 278 | 1,425 | 34.99% |
AMZN240412C00170000 | 2024-03-28 3:03PM EDT | 2024-04-12 | 11.45 | 10.70 | 11.40 | +0.90 | +8.53% | 113 | 588 | 30.98% |
AMZN240419C00170000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 11.75 | 11.40 | 11.75 | +0.35 | +3.07% | 851 | 16,224 | 28.63% |
AMZN240426C00170000 | 2024-03-28 3:45PM EDT | 2024-04-26 | 13.80 | 13.35 | 13.95 | +0.45 | +3.37% | 30 | 471 | 38.95% |
AMZN240503C00170000 | 2024-03-28 3:59PM EDT | 2024-05-03 | 14.89 | 13.00 | 16.25 | +1.18 | +8.61% | 25 | 47 | 46.67% |
AMZN240517C00170000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 15.80 | 15.65 | 15.80 | +0.25 | +1.61% | 280 | 10,662 | 37.70% |
AMZN240621C00170000 | 2024-03-28 3:46PM EDT | 2024-06-21 | 17.95 | 17.60 | 17.85 | +0.38 | +2.16% | 286 | 10,680 | 35.47% |
AMZN240719C00170000 | 2024-03-28 3:34PM EDT | 2024-07-19 | 19.44 | 19.00 | 19.30 | +0.44 | +2.32% | 48 | 3,738 | 34.72% |
AMZN240816C00170000 | 2024-03-28 10:58AM EDT | 2024-08-16 | 22.15 | 21.50 | 21.80 | +1.60 | +7.79% | 21 | 944 | 37.10% |
AMZN240920C00170000 | 2024-03-28 3:56PM EDT | 2024-09-20 | 23.35 | 23.15 | 23.35 | +1.05 | +4.71% | 242 | 7,660 | 36.52% |
AMZN241018C00170000 | 2024-03-28 10:11AM EDT | 2024-10-18 | 25.25 | 24.45 | 24.75 | +0.81 | +3.31% | 1 | 143 | 36.69% |
AMZN241115C00170000 | 2024-03-28 12:26PM EDT | 2024-11-15 | 26.54 | 26.65 | 26.95 | +0.60 | +2.31% | 3 | 329 | 38.49% |
AMZN241220C00170000 | 2024-03-27 1:01PM EDT | 2024-12-20 | 29.00 | 28.10 | 28.35 | +1.50 | +5.45% | 3 | 1,848 | 38.29% |
AMZN250117C00170000 | 2024-03-28 2:59PM EDT | 2025-01-17 | 29.61 | 29.25 | 29.45 | +0.51 | +1.75% | 44 | 18,246 | 38.23% |
AMZN250321C00170000 | 2024-03-28 11:27AM EDT | 2025-03-21 | 32.90 | 32.10 | 32.60 | +0.87 | +2.72% | 6 | 305 | 39.39% |
AMZN250620C00170000 | 2024-03-28 1:23PM EDT | 2025-06-20 | 36.15 | 35.90 | 36.35 | +0.65 | +1.83% | 13 | 10,881 | 40.17% |
AMZN250919C00170000 | 2024-03-26 2:35PM EDT | 2025-09-19 | 39.40 | 39.20 | 39.90 | 0.00 | - | 10 | 179 | 40.96% |
AMZN251219C00170000 | 2024-03-28 11:15AM EDT | 2025-12-19 | 43.30 | 42.50 | 43.15 | +1.27 | +3.02% | 7 | 2,549 | 41.57% |
AMZN260116C00170000 | 2024-03-28 2:29PM EDT | 2026-01-16 | 43.80 | 43.40 | 44.00 | +1.52 | +3.60% | 33 | 5,489 | 41.62% |
AMZN260618C00170000 | 2024-03-28 2:00PM EDT | 2026-06-18 | 49.02 | 48.10 | 49.10 | +1.03 | +2.15% | 5 | 3,419 | 42.64% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405P00170000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 1,656 | 4,126 | 23.88% |
AMZN240412P00170000 | 2024-03-28 3:49PM EDT | 2024-04-12 | 0.37 | 0.38 | 0.41 | -0.14 | -27.45% | 1,002 | 1,953 | 23.24% |
AMZN240419P00170000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.72 | 0.74 | 0.77 | -0.18 | -20.00% | 1,452 | 14,972 | 23.22% |
AMZN240426P00170000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 2.60 | 2.54 | 2.63 | -0.21 | -7.47% | 420 | 1,565 | 33.29% |
AMZN240503P00170000 | 2024-03-28 3:55PM EDT | 2024-05-03 | 3.45 | 3.35 | 3.55 | -0.25 | -6.76% | 115 | 1,065 | 34.86% |
AMZN240517P00170000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 4.15 | 4.15 | 4.25 | -0.23 | -5.25% | 379 | 12,138 | 32.68% |
AMZN240621P00170000 | 2024-03-28 3:39PM EDT | 2024-06-21 | 5.32 | 5.25 | 5.40 | -0.33 | -5.84% | 1,022 | 8,166 | 28.86% |
AMZN240719P00170000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 6.00 | 6.00 | 6.15 | -0.65 | -9.77% | 1,520 | 3,531 | 27.13% |
AMZN240816P00170000 | 2024-03-28 2:34PM EDT | 2024-08-16 | 7.80 | 7.75 | 7.95 | -0.65 | -7.69% | 668 | 2,173 | 28.73% |
AMZN240920P00170000 | 2024-03-28 2:11PM EDT | 2024-09-20 | 8.66 | 8.60 | 8.85 | -0.48 | -5.25% | 9 | 2,927 | 27.68% |
AMZN241018P00170000 | 2024-03-28 11:35AM EDT | 2024-10-18 | 9.19 | 9.30 | 9.55 | -0.66 | -6.70% | 51 | 1,667 | 27.12% |
AMZN241115P00170000 | 2024-03-28 2:18PM EDT | 2024-11-15 | 10.89 | 10.80 | 11.10 | -0.80 | -6.84% | 5 | 181 | 28.34% |
AMZN241220P00170000 | 2024-03-28 3:09PM EDT | 2024-12-20 | 11.60 | 11.55 | 11.80 | -0.65 | -5.31% | 23 | 1,248 | 27.64% |
AMZN250117P00170000 | 2024-03-28 3:22PM EDT | 2025-01-17 | 12.10 | 12.20 | 12.35 | -0.85 | -6.56% | 86 | 6,607 | 27.20% |
AMZN250321P00170000 | 2024-03-28 2:15PM EDT | 2025-03-21 | 13.92 | 13.80 | 14.15 | -0.86 | -5.82% | 1 | 359 | 27.39% |
AMZN250620P00170000 | 2024-03-27 1:30PM EDT | 2025-06-20 | 16.37 | 15.85 | 16.25 | 0.00 | - | 1 | 1,302 | 27.26% |
AMZN250919P00170000 | 2024-03-18 12:30PM EDT | 2025-09-19 | 19.50 | 17.65 | 18.00 | 0.00 | - | 12 | 499 | 26.98% |
AMZN251219P00170000 | 2024-03-25 11:07AM EDT | 2025-12-19 | 19.88 | 19.35 | 19.85 | 0.00 | - | 2 | 698 | 27.04% |
AMZN260116P00170000 | 2024-03-25 1:47PM EDT | 2026-01-16 | 19.80 | 19.75 | 20.20 | -0.18 | -0.90% | 4 | 862 | 26.84% |
AMZN260618P00170000 | 2024-03-28 1:03PM EDT | 2026-06-18 | 22.57 | 22.10 | 22.90 | -0.63 | -2.72% | 4 | 647 | 26.86% |