Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00155000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 21.51 | 20.50 | 22.40 | -4.74 | -18.06% | 530 | 761 | 63.77% |
TSLA240412C00155000 | 2024-03-28 11:18AM EDT | 2024-04-12 | 23.45 | 21.10 | 22.45 | -3.05 | -11.51% | 7 | 427 | 51.95% |
TSLA240419C00155000 | 2024-03-28 3:37PM EDT | 2024-04-19 | 23.65 | 22.75 | 24.70 | -3.45 | -12.73% | 12 | 634 | 62.52% |
TSLA240426C00155000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 24.93 | 23.95 | 25.85 | -3.87 | -13.44% | 5 | 173 | 62.94% |
TSLA240503C00155000 | 2024-03-27 9:35AM EDT | 2024-05-03 | 28.15 | 24.50 | 26.90 | 0.00 | - | 1 | 5 | 61.39% |
TSLA240517C00155000 | 2024-03-28 1:15PM EDT | 2024-05-17 | 28.50 | 26.20 | 27.25 | -2.22 | -7.23% | 13 | 1,159 | 57.22% |
TSLA240621C00155000 | 2024-03-28 12:01PM EDT | 2024-06-21 | 30.95 | 29.35 | 30.95 | -2.30 | -6.92% | 7 | 301 | 56.34% |
TSLA240719C00155000 | 2024-03-28 3:10PM EDT | 2024-07-19 | 33.09 | 32.00 | 33.20 | -3.22 | -8.87% | 4 | 106 | 56.28% |
TSLA240816C00155000 | 2024-03-25 3:52PM EDT | 2024-08-16 | 32.56 | 34.25 | 35.80 | 0.00 | - | 1 | 55 | 56.84% |
TSLA240920C00155000 | 2024-03-28 10:59AM EDT | 2024-09-20 | 38.88 | 37.30 | 37.70 | -3.32 | -7.87% | 10 | 1,124 | 56.70% |
TSLA241018C00155000 | 2024-03-26 11:08AM EDT | 2024-10-18 | 45.45 | 38.70 | 40.00 | 0.00 | - | 22 | 165 | 56.69% |
TSLA241115C00155000 | 2024-03-27 9:54AM EDT | 2024-11-15 | 42.95 | 41.00 | 42.80 | 0.00 | - | 5 | 241 | 58.34% |
TSLA241220C00155000 | 2024-03-28 3:36PM EDT | 2024-12-20 | 43.89 | 43.15 | 44.20 | -6.02 | -12.06% | 1 | 208 | 57.74% |
TSLA250117C00155000 | 2024-03-28 2:56PM EDT | 2025-01-17 | 46.05 | 44.80 | 46.60 | -2.68 | -5.50% | 38 | 596 | 58.57% |
TSLA250321C00155000 | 2024-03-28 10:33AM EDT | 2025-03-21 | 50.10 | 49.15 | 49.45 | -1.71 | -3.30% | 15 | 231 | 59.05% |
TSLA250620C00155000 | 2024-03-27 11:27AM EDT | 2025-06-20 | 56.40 | 52.75 | 54.75 | 0.00 | - | 6 | 775 | 59.26% |
TSLA250919C00155000 | 2024-03-27 2:09PM EDT | 2025-09-19 | 61.18 | 56.90 | 58.95 | 0.00 | - | 6 | 139 | 59.66% |
TSLA251219C00155000 | 2024-03-28 2:03PM EDT | 2025-12-19 | 62.50 | 60.75 | 62.90 | -3.05 | -4.65% | 3 | 182 | 60.09% |
TSLA260116C00155000 | 2024-03-28 1:58PM EDT | 2026-01-16 | 63.75 | 61.90 | 64.05 | -2.64 | -3.98% | 1 | 423 | 60.23% |
TSLA260618C00155000 | 2024-03-26 1:13PM EDT | 2026-06-18 | 71.32 | 67.65 | 70.00 | 0.00 | - | 19 | 216 | 60.86% |
TSLA261218C00155000 | 2024-03-28 2:32PM EDT | 2026-12-18 | 75.60 | 74.00 | 76.90 | +0.23 | +0.31% | 3 | 8 | 61.88% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405P00155000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.47 | 0.48 | 0.51 | +0.09 | +23.68% | 5,950 | 21,341 | 59.38% |
TSLA240412P00155000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 1.07 | 1.03 | 1.08 | +0.28 | +35.44% | 1,999 | 3,242 | 53.03% |
TSLA240419P00155000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 2.35 | 2.32 | 2.40 | +0.56 | +31.28% | 1,430 | 9,807 | 57.39% |
TSLA240426P00155000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 3.33 | 3.25 | 3.45 | +0.65 | +24.25% | 665 | 7,252 | 57.54% |
TSLA240503P00155000 | 2024-03-28 3:48PM EDT | 2024-05-03 | 3.95 | 3.65 | 4.00 | +0.71 | +21.91% | 247 | 2,196 | 54.71% |
TSLA240517P00155000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 4.99 | 4.95 | 5.05 | +0.74 | +17.41% | 399 | 8,322 | 52.56% |
TSLA240621P00155000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 7.30 | 7.30 | 7.40 | +0.85 | +13.18% | 84 | 8,813 | 49.32% |
TSLA240719P00155000 | 2024-03-28 3:32PM EDT | 2024-07-19 | 9.30 | 9.25 | 9.40 | +0.90 | +10.71% | 22 | 2,624 | 49.00% |
TSLA240816P00155000 | 2024-03-28 3:40PM EDT | 2024-08-16 | 11.01 | 10.85 | 11.00 | +1.08 | +10.88% | 59 | 2,467 | 48.22% |
TSLA240920P00155000 | 2024-03-28 3:38PM EDT | 2024-09-20 | 12.75 | 12.55 | 12.75 | +0.95 | +8.05% | 77 | 6,513 | 47.36% |
TSLA241018P00155000 | 2024-03-28 1:11PM EDT | 2024-10-18 | 13.90 | 14.05 | 14.25 | +0.45 | +3.35% | 19 | 2,727 | 47.30% |
TSLA241115P00155000 | 2024-03-27 11:59AM EDT | 2024-11-15 | 15.01 | 15.75 | 16.00 | 0.00 | - | 5 | 2,383 | 47.95% |
TSLA241220P00155000 | 2024-03-28 1:34PM EDT | 2024-12-20 | 16.95 | 17.10 | 17.35 | +0.70 | +4.31% | 3 | 1,337 | 47.27% |
TSLA250117P00155000 | 2024-03-28 3:56PM EDT | 2025-01-17 | 18.35 | 18.20 | 18.55 | +0.97 | +5.58% | 329 | 14,623 | 47.14% |
TSLA250321P00155000 | 2024-03-28 11:26AM EDT | 2025-03-21 | 20.60 | 20.60 | 20.80 | +0.80 | +4.04% | 5 | 2,714 | 46.48% |
TSLA250620P00155000 | 2024-03-28 3:31PM EDT | 2025-06-20 | 23.75 | 23.40 | 23.90 | +0.72 | +3.13% | 90 | 2,746 | 46.02% |
TSLA250919P00155000 | 2024-03-27 2:49PM EDT | 2025-09-19 | 25.03 | 25.80 | 26.55 | 0.00 | - | 1 | 673 | 45.50% |
TSLA251219P00155000 | 2024-03-28 10:58AM EDT | 2025-12-19 | 28.35 | 28.20 | 29.05 | +1.10 | +4.04% | 1 | 2,320 | 45.17% |
TSLA260116P00155000 | 2024-03-26 12:53PM EDT | 2026-01-16 | 28.15 | 28.95 | 29.75 | 0.00 | - | 1 | 1,081 | 45.05% |
TSLA260618P00155000 | 2024-03-28 12:42PM EDT | 2026-06-18 | 32.40 | 31.55 | 34.05 | +0.78 | +2.47% | 10 | 2,119 | 45.29% |
TSLA261218P00155000 | 2024-03-28 2:34PM EDT | 2026-12-18 | 36.07 | 34.95 | 37.75 | +0.60 | +1.69% | 4 | 2 | 44.60% |