Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00135000 | 2024-03-27 1:04PM EDT | 2024-04-05 | 45.73 | 40.50 | 42.25 | 0.00 | - | 2 | 160 | 111.28% |
TSLA240412C00135000 | 2024-03-28 10:39AM EDT | 2024-04-12 | 42.05 | 40.60 | 42.50 | +0.45 | +1.08% | 100 | 9 | 85.99% |
TSLA240419C00135000 | 2024-03-28 9:59AM EDT | 2024-04-19 | 42.69 | 40.65 | 43.00 | -1.71 | -3.85% | 4 | 998 | 76.32% |
TSLA240426C00135000 | 2024-03-28 3:27PM EDT | 2024-04-26 | 42.40 | 41.20 | 43.40 | -6.21 | -12.78% | 27 | 32 | 73.24% |
TSLA240503C00135000 | 2024-03-28 11:53AM EDT | 2024-05-03 | 43.80 | 41.60 | 43.95 | -1.15 | -2.56% | 4 | 1 | 71.02% |
TSLA240517C00135000 | 2024-03-28 10:47AM EDT | 2024-05-17 | 44.89 | 42.55 | 44.60 | -3.16 | -6.58% | 10 | 285 | 66.91% |
TSLA240621C00135000 | 2024-03-28 1:59PM EDT | 2024-06-21 | 46.50 | 44.50 | 46.65 | -2.29 | -4.69% | 22 | 90 | 62.18% |
TSLA240719C00135000 | 2024-03-28 12:01PM EDT | 2024-07-19 | 48.35 | 46.45 | 48.55 | +1.65 | +3.53% | 29 | 71 | 61.91% |
TSLA240816C00135000 | 2024-03-28 3:56PM EDT | 2024-08-16 | 49.05 | 48.20 | 50.25 | -3.00 | -5.76% | 23 | 19 | 61.41% |
TSLA240920C00135000 | 2024-03-28 10:42AM EDT | 2024-09-20 | 52.35 | 50.15 | 52.25 | -1.21 | -2.26% | 19 | 1,000 | 60.82% |
TSLA241018C00135000 | 2024-03-26 10:10AM EDT | 2024-10-18 | 57.85 | 51.85 | 54.00 | 0.00 | - | 3 | 13 | 61.10% |
TSLA241115C00135000 | 2024-03-26 11:13AM EDT | 2024-11-15 | 60.90 | 53.70 | 55.95 | 0.00 | - | 1 | 51 | 61.95% |
TSLA241220C00135000 | 2024-03-28 10:35AM EDT | 2024-12-20 | 57.50 | 55.55 | 57.55 | +3.85 | +7.18% | 6 | 38 | 61.62% |
TSLA250117C00135000 | 2024-03-28 12:29PM EDT | 2025-01-17 | 59.80 | 57.10 | 59.20 | +0.05 | +0.08% | 4 | 5,688 | 62.01% |
TSLA250321C00135000 | 2024-03-28 3:45PM EDT | 2025-03-21 | 61.65 | 61.05 | 61.40 | -1.70 | -2.68% | 1 | 5,641 | 62.12% |
TSLA250620C00135000 | 2024-03-28 11:12AM EDT | 2025-06-20 | 66.30 | 64.15 | 66.30 | -0.45 | -0.67% | 2 | 3,002 | 62.19% |
TSLA250919C00135000 | 2024-03-27 9:30AM EDT | 2025-09-19 | 73.40 | 67.65 | 69.20 | 0.00 | - | 2 | 12 | 61.59% |
TSLA251219C00135000 | 2024-03-26 11:10AM EDT | 2025-12-19 | 77.94 | 71.10 | 73.50 | 0.00 | - | 2 | 438 | 62.46% |
TSLA260116C00135000 | 2024-03-28 10:10AM EDT | 2026-01-16 | 73.25 | 72.20 | 74.55 | -3.15 | -4.12% | 1 | 457 | 62.61% |
TSLA260618C00135000 | 2024-03-27 9:51AM EDT | 2026-06-18 | 79.90 | 77.25 | 79.75 | 0.00 | - | 1 | 283 | 62.85% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405P00135000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 1,305 | 1,355 | 78.32% |
TSLA240412P00135000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 0.18 | 0.17 | 0.18 | +0.03 | +20.00% | 385 | 1,301 | 65.23% |
TSLA240419P00135000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.49 | 0.43 | 0.50 | +0.13 | +36.11% | 343 | 4,660 | 64.06% |
TSLA240426P00135000 | 2024-03-28 3:43PM EDT | 2024-04-26 | 0.84 | 0.80 | 0.96 | +0.19 | +29.23% | 103 | 2,014 | 63.97% |
TSLA240503P00135000 | 2024-03-28 3:51PM EDT | 2024-05-03 | 1.16 | 1.07 | 1.25 | +0.28 | +31.82% | 85 | 105 | 61.38% |
TSLA240517P00135000 | 2024-03-28 3:32PM EDT | 2024-05-17 | 1.64 | 1.61 | 1.65 | +0.29 | +21.48% | 213 | 5,355 | 56.98% |
TSLA240621P00135000 | 2024-03-28 3:54PM EDT | 2024-06-21 | 2.98 | 2.35 | 3.05 | +0.43 | +16.86% | 94 | 5,576 | 50.82% |
TSLA240719P00135000 | 2024-03-28 3:27PM EDT | 2024-07-19 | 4.25 | 4.20 | 5.30 | +0.45 | +11.84% | 14 | 1,591 | 53.78% |
TSLA240816P00135000 | 2024-03-28 3:38PM EDT | 2024-08-16 | 5.50 | 5.35 | 5.50 | +0.20 | +3.77% | 19 | 709 | 50.74% |
TSLA240920P00135000 | 2024-03-28 3:31PM EDT | 2024-09-20 | 6.70 | 6.65 | 6.80 | +0.50 | +8.06% | 29 | 3,171 | 49.91% |
TSLA241018P00135000 | 2024-03-28 2:28PM EDT | 2024-10-18 | 7.95 | 7.85 | 8.05 | +0.24 | +3.11% | 775 | 1,772 | 49.98% |
TSLA241115P00135000 | 2024-03-26 3:31PM EDT | 2024-11-15 | 9.00 | 9.25 | 9.45 | 0.00 | - | 22 | 2,732 | 50.28% |
TSLA241220P00135000 | 2024-03-28 3:31PM EDT | 2024-12-20 | 10.50 | 10.40 | 10.60 | +0.60 | +6.06% | 8 | 2,247 | 49.85% |
TSLA250117P00135000 | 2024-03-28 10:28AM EDT | 2025-01-17 | 11.20 | 11.35 | 11.55 | +0.36 | +3.32% | 611 | 6,648 | 49.54% |
TSLA250321P00135000 | 2024-03-28 11:59AM EDT | 2025-03-21 | 13.26 | 13.25 | 13.65 | +0.70 | +5.57% | 21 | 8,524 | 49.13% |
TSLA250620P00135000 | 2024-03-27 1:18PM EDT | 2025-06-20 | 15.25 | 15.70 | 16.15 | 0.00 | - | 7 | 1,928 | 48.21% |
TSLA250919P00135000 | 2024-03-20 2:36PM EDT | 2025-09-19 | 18.55 | 17.80 | 18.40 | 0.00 | - | 4 | 1,663 | 47.47% |
TSLA251219P00135000 | 2024-03-27 3:31PM EDT | 2025-12-19 | 20.21 | 20.00 | 20.70 | +0.59 | +3.01% | 1 | 2,336 | 47.19% |
TSLA260116P00135000 | 2024-03-28 1:38PM EDT | 2026-01-16 | 20.75 | 20.60 | 21.35 | +0.50 | +2.47% | 21 | 1,920 | 47.09% |
TSLA260618P00135000 | 2024-03-28 10:12AM EDT | 2026-06-18 | 24.05 | 22.85 | 25.25 | +1.00 | +4.34% | 2 | 964 | 47.29% |
TSLA261218P00135000 | 2024-03-27 2:06PM EDT | 2026-12-18 | 26.80 | 26.00 | 28.55 | +0.45 | +1.71% | 7 | 12 | 46.43% |