Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405C00110000 | 2024-03-28 12:34PM EDT | 2024-04-05 | 70.02 | 69.90 | 70.85 | +1.59 | +2.32% | 19 | 4 | 180.57% |
AMZN240412C00110000 | 2024-03-28 12:45PM EDT | 2024-04-12 | 70.30 | 70.15 | 70.90 | +1.09 | +1.57% | 1 | 41 | 109.96% |
AMZN240419C00110000 | 2024-03-28 12:45PM EDT | 2024-04-19 | 70.43 | 70.25 | 71.05 | +1.13 | +1.63% | 3 | 1,833 | 99.41% |
AMZN240426C00110000 | 2024-03-27 11:48AM EDT | 2024-04-26 | 68.81 | 70.30 | 71.25 | 0.00 | - | 1 | 4 | 91.99% |
AMZN240517C00110000 | 2024-03-27 12:53PM EDT | 2024-05-17 | 69.78 | 70.65 | 71.60 | 0.00 | - | 4 | 222 | 78.61% |
AMZN240621C00110000 | 2024-03-28 2:48PM EDT | 2024-06-21 | 72.07 | 71.45 | 72.25 | +1.89 | +2.69% | 5 | 4,028 | 69.68% |
AMZN240719C00110000 | 2024-03-28 11:05AM EDT | 2024-07-19 | 73.30 | 71.75 | 72.85 | +0.79 | +1.09% | 3 | 29 | 64.45% |
AMZN240816C00110000 | 2024-03-28 10:58AM EDT | 2024-08-16 | 73.50 | 72.35 | 73.60 | +2.46 | +3.46% | 2 | 282 | 62.43% |
AMZN240920C00110000 | 2024-03-28 2:53PM EDT | 2024-09-20 | 73.84 | 73.05 | 74.30 | +0.04 | +0.05% | 21 | 5,134 | 59.78% |
AMZN241018C00110000 | 2024-03-15 12:28PM EDT | 2024-10-18 | 68.80 | 73.45 | 76.00 | 0.00 | - | 1 | 2 | 60.44% |
AMZN241115C00110000 | 2024-03-26 12:52PM EDT | 2024-11-15 | 74.60 | 74.10 | 75.60 | 0.00 | - | 1 | 2 | 57.18% |
AMZN241220C00110000 | 2024-03-14 10:12AM EDT | 2024-12-20 | 73.52 | 74.95 | 76.30 | 0.00 | - | 3 | 112 | 56.20% |
AMZN250117C00110000 | 2024-03-28 2:09PM EDT | 2025-01-17 | 76.70 | 75.95 | 77.10 | +0.66 | +0.87% | 1 | 4,227 | 56.49% |
AMZN250321C00110000 | 2024-03-28 12:48PM EDT | 2025-03-21 | 77.90 | 77.20 | 78.35 | +4.21 | +5.71% | 18 | 10 | 54.90% |
AMZN250620C00110000 | 2024-03-28 3:25PM EDT | 2025-06-20 | 80.20 | 79.20 | 80.35 | +2.17 | +2.78% | 10 | 1,228 | 53.89% |
AMZN250919C00110000 | 2024-03-26 11:21AM EDT | 2025-09-19 | 81.35 | 80.90 | 82.40 | 0.00 | - | 1 | 68 | 53.09% |
AMZN251219C00110000 | 2024-03-28 10:24AM EDT | 2025-12-19 | 84.60 | 82.75 | 84.25 | +2.50 | +3.05% | 1 | 3,673 | 52.59% |
AMZN260116C00110000 | 2024-03-28 1:41PM EDT | 2026-01-16 | 84.21 | 83.35 | 84.80 | +0.33 | +0.39% | 33 | 153 | 52.50% |
AMZN260618C00110000 | 2024-03-27 9:54AM EDT | 2026-06-18 | 85.63 | 85.25 | 88.65 | 0.00 | - | 1 | 209 | 51.89% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405P00110000 | 2024-03-21 9:41AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 1,565 | 112.50% |
AMZN240412P00110000 | 2024-03-21 10:11AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 418 | 82.81% |
AMZN240419P00110000 | 2024-03-28 12:53PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 4,977 | 72.66% |
AMZN240426P00110000 | 2024-03-28 2:17PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 2 | 12 | 65.63% |
AMZN240517P00110000 | 2024-03-27 2:53PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.10 | 0.00 | - | 1 | 1,495 | 55.86% |
AMZN240621P00110000 | 2024-03-28 11:31AM EDT | 2024-06-21 | 0.17 | 0.16 | 0.18 | 0.00 | - | 2 | 23,647 | 47.61% |
AMZN240719P00110000 | 2024-03-26 1:14PM EDT | 2024-07-19 | 0.25 | 0.20 | 0.29 | 0.00 | - | 632 | 2,644 | 44.34% |
AMZN240816P00110000 | 2024-03-27 3:41PM EDT | 2024-08-16 | 0.44 | 0.38 | 0.47 | 0.00 | - | 40 | 85 | 43.02% |
AMZN240920P00110000 | 2024-03-28 2:54PM EDT | 2024-09-20 | 0.56 | 0.55 | 0.59 | -0.04 | -6.67% | 1 | 11,541 | 40.11% |
AMZN241018P00110000 | 2024-03-26 12:20PM EDT | 2024-10-18 | 0.72 | 0.67 | 0.75 | 0.00 | - | 2 | 81 | 38.99% |
AMZN241115P00110000 | 2024-03-28 11:29AM EDT | 2024-11-15 | 0.99 | 0.98 | 1.03 | -0.08 | -7.48% | 8 | 457 | 38.99% |
AMZN241220P00110000 | 2024-03-28 3:07PM EDT | 2024-12-20 | 1.21 | 1.20 | 1.25 | -0.08 | -6.20% | 2 | 573 | 37.90% |
AMZN250117P00110000 | 2024-03-28 10:53AM EDT | 2025-01-17 | 1.45 | 1.42 | 1.46 | -0.08 | -5.23% | 5 | 20,626 | 37.37% |
AMZN250321P00110000 | 2024-03-25 10:32AM EDT | 2025-03-21 | 2.02 | 1.90 | 1.97 | 0.00 | - | 1 | 116 | 36.46% |
AMZN250620P00110000 | 2024-03-28 11:22AM EDT | 2025-06-20 | 2.64 | 2.59 | 2.66 | -0.13 | -4.69% | 4 | 3,859 | 35.24% |
AMZN250919P00110000 | 2024-03-25 1:14PM EDT | 2025-09-19 | 3.44 | 3.30 | 3.45 | 0.00 | - | 1 | 99 | 34.62% |
AMZN251219P00110000 | 2024-03-28 1:00PM EDT | 2025-12-19 | 4.15 | 4.05 | 4.25 | -0.03 | -0.72% | 26 | 10,528 | 34.14% |
AMZN260116P00110000 | 2024-03-27 3:29PM EDT | 2026-01-16 | 4.40 | 4.20 | 4.40 | 0.00 | - | 22 | 3,841 | 33.78% |
AMZN260618P00110000 | 2024-03-26 9:30AM EDT | 2026-06-18 | 5.90 | 5.45 | 5.70 | 0.00 | - | 2 | 2,160 | 33.19% |