Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240419C00190000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10,782 | 37,543 | 25.00% |
AMZN240426C00190000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8,863 | 12,370 | 12.50% |
AMZN240503C00190000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1,986 | 5,307 | 6.25% |
AMZN240510C00190000 | 2024-04-18 3:47PM EDT | 2024-05-10 | 3.74 | 0.00 | 0.00 | 0.00 | - | 540 | 1,554 | 6.25% |
AMZN240517C00190000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4,603 | 41,092 | 6.25% |
AMZN240524C00190000 | 2024-04-18 3:42PM EDT | 2024-05-24 | 4.67 | 0.00 | 0.00 | 0.00 | - | 78 | 384 | 3.13% |
AMZN240531C00190000 | 2024-04-18 3:58PM EDT | 2024-05-31 | 5.00 | 0.00 | 0.00 | 0.00 | - | 152 | 238 | 3.13% |
AMZN240621C00190000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 545 | 25,907 | 3.13% |
AMZN240719C00190000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 648 | 8,670 | 3.13% |
AMZN240816C00190000 | 2024-04-18 3:50PM EDT | 2024-08-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 56 | 2,952 | 3.13% |
AMZN240920C00190000 | 2024-04-18 3:49PM EDT | 2024-09-20 | 12.25 | 0.00 | 0.00 | 0.00 | - | 337 | 5,079 | 1.56% |
AMZN241018C00190000 | 2024-04-18 3:53PM EDT | 2024-10-18 | 13.40 | 0.00 | 0.00 | 0.00 | - | 157 | 1,634 | 1.56% |
AMZN241115C00190000 | 2024-04-18 3:56PM EDT | 2024-11-15 | 15.70 | 0.00 | 0.00 | 0.00 | - | 19 | 772 | 1.56% |
AMZN241220C00190000 | 2024-04-18 3:12PM EDT | 2024-12-20 | 17.28 | 0.00 | 0.00 | 0.00 | - | 193 | 1,545 | 1.56% |
AMZN250117C00190000 | 2024-04-18 3:37PM EDT | 2025-01-17 | 18.47 | 0.00 | 0.00 | 0.00 | - | 106 | 5,700 | 1.56% |
AMZN250321C00190000 | 2024-04-18 2:13PM EDT | 2025-03-21 | 21.30 | 0.00 | 0.00 | 0.00 | - | 139 | 427 | 1.56% |
AMZN250620C00190000 | 2024-04-18 2:16PM EDT | 2025-06-20 | 25.50 | 0.00 | 0.00 | 0.00 | - | 41 | 1,939 | 1.56% |
AMZN250919C00190000 | 2024-04-18 2:20PM EDT | 2025-09-19 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 1.56% |
AMZN251219C00190000 | 2024-04-18 9:52AM EDT | 2025-12-19 | 33.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1,257 | 0.78% |
AMZN260116C00190000 | 2024-04-18 3:49PM EDT | 2026-01-16 | 33.70 | 0.00 | 0.00 | 0.00 | - | 631 | 929 | 0.78% |
AMZN260618C00190000 | 2024-04-18 3:37PM EDT | 2026-06-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 11 | 978 | 0.78% |
AMZN261218C00190000 | 2024-04-18 3:03PM EDT | 2026-12-18 | 43.76 | 0.00 | 0.00 | 0.00 | - | 1 | 5,213 | 0.78% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240419P00190000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 10.80 | 0.00 | 0.00 | 0.00 | - | 148 | 297 | 0.00% |
AMZN240426P00190000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 11.05 | 0.00 | 0.00 | 0.00 | - | 265 | 1,142 | 0.00% |
AMZN240503P00190000 | 2024-04-18 3:44PM EDT | 2024-05-03 | 13.21 | 0.00 | 0.00 | 0.00 | - | 152 | 1,268 | 0.00% |
AMZN240510P00190000 | 2024-04-18 3:44PM EDT | 2024-05-10 | 13.61 | 0.00 | 0.00 | 0.00 | - | 6 | 783 | 0.00% |
AMZN240517P00190000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 14.35 | 0.00 | 0.00 | 0.00 | - | 130 | 5,165 | 0.00% |
AMZN240524P00190000 | 2024-04-18 2:18PM EDT | 2024-05-24 | 14.47 | 0.00 | 0.00 | 0.00 | - | 5 | 608 | 0.00% |
AMZN240531P00190000 | 2024-04-17 2:56PM EDT | 2024-05-31 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
AMZN240621P00190000 | 2024-04-18 3:41PM EDT | 2024-06-21 | 15.37 | 0.00 | 0.00 | 0.00 | - | 59 | 2,298 | 0.00% |
AMZN240719P00190000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 16.40 | 0.00 | 0.00 | 0.00 | - | 60 | 2,173 | 0.00% |
AMZN240816P00190000 | 2024-04-17 3:47PM EDT | 2024-08-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 20 | 1,524 | 0.00% |
AMZN240920P00190000 | 2024-04-18 2:40PM EDT | 2024-09-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 12 | 1,428 | 0.00% |
AMZN241018P00190000 | 2024-04-18 3:51PM EDT | 2024-10-18 | 19.60 | 0.00 | 0.00 | 0.00 | - | 45 | 1,046 | 0.00% |
AMZN241115P00190000 | 2024-04-17 3:55PM EDT | 2024-11-15 | 20.05 | 0.00 | 0.00 | 0.00 | - | 15 | 203 | 0.00% |
AMZN241220P00190000 | 2024-04-18 11:03AM EDT | 2024-12-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 442 | 0.00% |
AMZN250117P00190000 | 2024-04-18 3:01PM EDT | 2025-01-17 | 22.50 | 0.00 | 0.00 | 0.00 | - | 41 | 1,059 | 0.00% |
AMZN250321P00190000 | 2024-04-18 3:22PM EDT | 2025-03-21 | 24.07 | 0.00 | 0.00 | 0.00 | - | 55 | 182 | 0.00% |
AMZN250620P00190000 | 2024-04-16 9:45AM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 852 | 0.00% |
AMZN250919P00190000 | 2024-04-11 3:38PM EDT | 2025-09-19 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
AMZN251219P00190000 | 2024-04-16 9:45AM EDT | 2025-12-19 | 28.25 | 0.00 | 0.00 | 0.00 | - | 38 | 130 | 0.00% |
AMZN260116P00190000 | 2024-04-17 3:47PM EDT | 2026-01-16 | 29.07 | 0.00 | 0.00 | 0.00 | - | 3 | 968 | 0.00% |
AMZN260618P00190000 | 2024-04-18 12:51PM EDT | 2026-06-18 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,122 | 0.00% |
AMZN261218P00190000 | 2024-04-12 2:07PM EDT | 2026-12-18 | 31.75 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 0.00% |