Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405C00240000 | 2024-03-21 9:30AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 65.63% |
AMZN240412C00240000 | 2024-03-26 12:21PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 40 | 51.56% |
AMZN240419C00240000 | 2024-03-21 10:36AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,207 | 39.84% |
AMZN240426C00240000 | 2024-03-28 2:52PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 101 | 111 | 41.60% |
AMZN240517C00240000 | 2024-03-28 3:43PM EDT | 2024-05-17 | 0.18 | 0.15 | 0.17 | -0.01 | -5.26% | 5 | 350 | 36.33% |
AMZN240621C00240000 | 2024-03-27 3:06PM EDT | 2024-06-21 | 0.40 | 0.37 | 0.40 | +0.04 | +11.11% | 2 | 634 | 31.93% |
AMZN240719C00240000 | 2024-03-28 3:55PM EDT | 2024-07-19 | 0.69 | 0.62 | 0.70 | +0.04 | +6.15% | 9 | 423 | 30.75% |
AMZN240816C00240000 | 2024-03-28 3:04PM EDT | 2024-08-16 | 1.36 | 1.31 | 1.40 | -0.08 | -5.56% | 6 | 61 | 32.02% |
AMZN240920C00240000 | 2024-03-28 12:15PM EDT | 2024-09-20 | 1.94 | 1.84 | 1.94 | +0.11 | +6.01% | 3 | 293 | 31.09% |
AMZN241018C00240000 | 2024-03-28 12:18PM EDT | 2024-10-18 | 2.44 | 2.33 | 2.42 | +0.13 | +5.63% | 4 | 99 | 30.65% |
AMZN241115C00240000 | 2024-03-27 2:08PM EDT | 2024-11-15 | 3.33 | 3.45 | 3.60 | 0.00 | - | 4 | 198 | 32.32% |
AMZN241220C00240000 | 2024-03-28 10:26AM EDT | 2024-12-20 | 4.52 | 4.10 | 4.30 | +0.15 | +3.43% | 2 | 504 | 31.90% |
AMZN250117C00240000 | 2024-03-28 3:00PM EDT | 2025-01-17 | 4.89 | 4.70 | 4.85 | +0.29 | +6.30% | 13 | 2,234 | 31.60% |
AMZN250321C00240000 | 2024-03-27 3:40PM EDT | 2025-03-21 | 6.71 | 6.75 | 7.00 | 0.00 | - | 2 | 25 | 32.80% |
AMZN250620C00240000 | 2024-03-28 11:03AM EDT | 2025-06-20 | 9.95 | 9.55 | 9.90 | +0.95 | +10.56% | 5 | 1,097 | 33.76% |
AMZN250919C00240000 | 2024-03-28 1:47PM EDT | 2025-09-19 | 12.78 | 12.35 | 12.80 | -0.21 | -1.62% | 16 | 69 | 34.58% |
AMZN251219C00240000 | 2024-03-28 12:09PM EDT | 2025-12-19 | 15.65 | 15.35 | 15.80 | +0.75 | +5.03% | 6 | 378 | 35.45% |
AMZN260116C00240000 | 2024-03-28 10:13AM EDT | 2026-01-16 | 16.57 | 16.10 | 16.60 | +0.97 | +6.22% | 75 | 252 | 35.58% |
AMZN260618C00240000 | 2024-03-26 12:59PM EDT | 2026-06-18 | 20.81 | 20.60 | 21.35 | 0.00 | - | 14 | 917 | 36.68% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405P00240000 | 2024-03-18 11:23AM EDT | 2024-04-05 | 64.75 | 59.50 | 60.00 | 0.00 | - | - | 0 | 87.50% |
AMZN240517P00240000 | 2024-02-28 10:56AM EDT | 2024-05-17 | 66.57 | 59.45 | 60.05 | 0.00 | - | 1 | 0 | 42.24% |
AMZN240621P00240000 | 2024-03-28 12:23PM EDT | 2024-06-21 | 60.17 | 59.40 | 60.05 | -0.88 | -1.44% | 1 | 1 | 32.42% |
AMZN241220P00240000 | 2024-03-04 11:31AM EDT | 2024-12-20 | 60.50 | 58.95 | 60.45 | 0.00 | - | 10 | 1 | 20.80% |
AMZN250117P00240000 | 2024-02-02 1:30PM EDT | 2025-01-17 | 67.70 | 61.35 | 62.30 | 0.00 | - | 12 | 0 | 26.28% |
AMZN250321P00240000 | 2024-03-04 11:20AM EDT | 2025-03-21 | 60.60 | 59.70 | 60.65 | 0.00 | - | 3 | 3 | 18.82% |
AMZN250620P00240000 | 2024-02-13 2:38PM EDT | 2025-06-20 | 71.00 | 61.60 | 62.35 | 0.00 | - | - | 0 | 21.44% |
AMZN251219P00240000 | 2024-03-01 12:39PM EDT | 2025-12-19 | 64.00 | 61.50 | 62.75 | 0.00 | - | 2 | 2 | 18.84% |
AMZN260116P00240000 | 2024-03-01 12:39PM EDT | 2026-01-16 | 64.20 | 61.70 | 63.05 | 0.00 | - | 2 | 5 | 18.96% |
AMZN260618P00240000 | 2024-02-12 12:00PM EDT | 2026-06-18 | 68.40 | 64.05 | 67.20 | 0.00 | - | - | 2 | 22.53% |