Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240328C00145000 | 2024-03-28 10:13AM EDT | 2024-03-28 | 35.63 | 35.95 | 36.45 | +1.46 | +4.27% | 2 | 182 | 251.17% |
AMZN240405C00145000 | 2024-03-27 3:27PM EDT | 2024-04-05 | 33.94 | 35.85 | 36.30 | 0.00 | - | 33 | 73 | 78.13% |
AMZN240412C00145000 | 2024-03-27 3:27PM EDT | 2024-04-12 | 33.94 | 36.10 | 36.60 | 0.00 | - | 1 | 34 | 66.94% |
AMZN240419C00145000 | 2024-03-28 10:13AM EDT | 2024-04-19 | 36.23 | 36.45 | 36.60 | +1.76 | +5.11% | 21 | 8,604 | 59.28% |
AMZN240426C00145000 | 2024-03-26 12:52PM EDT | 2024-04-26 | 35.90 | 36.45 | 37.20 | 0.00 | - | 2 | 56 | 56.37% |
AMZN240503C00145000 | 2024-03-28 9:42AM EDT | 2024-05-03 | 36.20 | 35.90 | 37.50 | +1.22 | +3.49% | 7 | 9 | 58.18% |
AMZN240517C00145000 | 2024-03-28 10:24AM EDT | 2024-05-17 | 38.00 | 37.50 | 38.05 | +2.35 | +6.59% | 25 | 2,644 | 51.81% |
AMZN240621C00145000 | 2024-03-28 10:31AM EDT | 2024-06-21 | 39.20 | 38.90 | 39.15 | +1.20 | +3.16% | 17 | 15,603 | 47.49% |
AMZN240719C00145000 | 2024-03-28 10:18AM EDT | 2024-07-19 | 40.15 | 39.75 | 40.15 | +1.65 | +4.29% | 1 | 1,071 | 45.47% |
AMZN240816C00145000 | 2024-03-28 10:21AM EDT | 2024-08-16 | 41.70 | 41.40 | 41.75 | +2.54 | +6.49% | 16 | 110 | 46.31% |
AMZN240920C00145000 | 2024-03-28 10:24AM EDT | 2024-09-20 | 42.95 | 42.60 | 42.85 | +2.30 | +5.66% | 8 | 4,704 | 44.72% |
AMZN241018C00145000 | 2024-03-26 2:57PM EDT | 2024-10-18 | 42.60 | 43.65 | 43.90 | 0.00 | - | 15 | 26 | 44.34% |
AMZN241115C00145000 | 2024-03-26 2:40PM EDT | 2024-11-15 | 44.37 | 45.15 | 45.50 | 0.00 | - | 2 | 119 | 45.44% |
AMZN241220C00145000 | 2024-03-25 10:52AM EDT | 2024-12-20 | 45.47 | 46.20 | 46.70 | 0.00 | - | 5 | 288 | 44.99% |
AMZN250117C00145000 | 2024-03-27 3:36PM EDT | 2025-01-17 | 47.45 | 47.40 | 47.60 | +1.58 | +3.44% | 3 | 6,226 | 44.65% |
AMZN250321C00145000 | 2024-03-27 1:47PM EDT | 2025-03-21 | 50.10 | 49.70 | 50.00 | +1.93 | +4.01% | 2 | 183 | 44.93% |
AMZN250620C00145000 | 2024-03-26 1:59PM EDT | 2025-06-20 | 51.65 | 52.75 | 53.20 | 0.00 | - | 2 | 1,948 | 45.25% |
AMZN250919C00145000 | 2024-03-28 9:58AM EDT | 2025-09-19 | 56.00 | 55.65 | 56.05 | +1.86 | +3.44% | 1 | 136 | 45.36% |
AMZN251219C00145000 | 2024-03-27 2:47PM EDT | 2025-12-19 | 56.56 | 58.50 | 58.95 | 0.00 | - | 20 | 1,403 | 45.79% |
AMZN260116C00145000 | 2024-03-26 2:46PM EDT | 2026-01-16 | 58.20 | 59.35 | 59.75 | 0.00 | - | 24 | 767 | 45.84% |
AMZN260618C00145000 | 2024-03-27 10:59AM EDT | 2026-06-18 | 61.65 | 62.35 | 64.45 | 0.00 | - | 30 | 424 | 46.75% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240328P00145000 | 2024-03-22 12:15PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 632 | 143.75% |
AMZN240405P00145000 | 2024-03-28 10:29AM EDT | 2024-04-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 307 | 52.34% |
AMZN240412P00145000 | 2024-03-28 9:30AM EDT | 2024-04-12 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 2 | 181 | 45.12% |
AMZN240419P00145000 | 2024-03-28 9:49AM EDT | 2024-04-19 | 0.07 | 0.07 | 0.08 | 0.00 | - | 6 | 12,433 | 40.04% |
AMZN240426P00145000 | 2024-03-28 10:21AM EDT | 2024-04-26 | 0.22 | 0.21 | 0.23 | -0.04 | -15.38% | 111 | 417 | 41.21% |
AMZN240503P00145000 | 2024-03-28 10:09AM EDT | 2024-05-03 | 0.35 | 0.30 | 0.49 | -0.14 | -28.57% | 11 | 135 | 42.82% |
AMZN240517P00145000 | 2024-03-28 10:18AM EDT | 2024-05-17 | 0.61 | 0.62 | 0.63 | -0.07 | -10.29% | 14 | 7,100 | 38.48% |
AMZN240621P00145000 | 2024-03-28 10:17AM EDT | 2024-06-21 | 1.09 | 1.08 | 1.11 | -0.07 | -6.03% | 2 | 16,395 | 33.91% |
AMZN240719P00145000 | 2024-03-27 3:55PM EDT | 2024-07-19 | 1.53 | 1.43 | 1.45 | 0.00 | - | 21 | 74,223 | 31.63% |
AMZN240816P00145000 | 2024-03-27 3:46PM EDT | 2024-08-16 | 2.47 | 2.30 | 2.35 | 0.00 | - | 135 | 1,651 | 32.74% |
AMZN240920P00145000 | 2024-03-28 10:00AM EDT | 2024-09-20 | 2.80 | 2.83 | 2.89 | -0.19 | -6.35% | 40 | 3,450 | 31.41% |
AMZN241018P00145000 | 2024-03-27 12:49PM EDT | 2024-10-18 | 3.56 | 3.30 | 3.40 | 0.00 | - | 13 | 137 | 30.90% |
AMZN241115P00145000 | 2024-03-25 2:10PM EDT | 2024-11-15 | 4.28 | 4.25 | 4.40 | -0.26 | -5.73% | 2 | 592 | 31.93% |
AMZN241220P00145000 | 2024-03-27 2:49PM EDT | 2024-12-20 | 5.24 | 4.85 | 4.95 | 0.00 | - | 8 | 1,019 | 31.21% |
AMZN250117P00145000 | 2024-03-27 1:32PM EDT | 2025-01-17 | 5.55 | 5.30 | 5.40 | 0.00 | - | 33 | 5,885 | 30.78% |
AMZN250321P00145000 | 2024-03-27 12:44PM EDT | 2025-03-21 | 6.90 | 6.50 | 6.65 | 0.00 | - | 1 | 314 | 30.59% |
AMZN250620P00145000 | 2024-03-28 10:07AM EDT | 2025-06-20 | 8.08 | 8.05 | 8.25 | -0.22 | -2.65% | 4 | 1,512 | 30.19% |
AMZN250919P00145000 | 2024-03-26 9:46AM EDT | 2025-09-19 | 9.85 | 9.45 | 9.70 | 0.00 | - | 79 | 156 | 29.82% |
AMZN251219P00145000 | 2024-03-25 10:03AM EDT | 2025-12-19 | 11.20 | 10.90 | 11.15 | 0.00 | - | 100 | 2,680 | 29.66% |
AMZN260116P00145000 | 2024-03-28 10:21AM EDT | 2026-01-16 | 11.29 | 11.30 | 11.50 | -0.38 | -3.26% | 1 | 799 | 29.50% |
AMZN260618P00145000 | 2024-03-26 3:17PM EDT | 2026-06-18 | 13.69 | 13.30 | 13.65 | 0.00 | - | 63 | 110 | 29.21% |