Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00170000 | 2024-03-28 12:51PM EDT | 2024-03-28 | 7.90 | 7.75 | 8.00 | -2.10 | -21.43% | 1,695 | 11,829 | 69.14% |
TSLA240405C00170000 | 2024-03-28 12:48PM EDT | 2024-04-05 | 10.39 | 10.40 | 10.60 | -1.86 | -15.18% | 1,034 | 3,710 | 55.20% |
TSLA240412C00170000 | 2024-03-28 12:40PM EDT | 2024-04-12 | 12.00 | 12.05 | 12.25 | -1.75 | -12.73% | 186 | 2,102 | 53.93% |
TSLA240419C00170000 | 2024-03-28 12:49PM EDT | 2024-04-19 | 14.35 | 14.45 | 14.60 | -1.39 | -8.83% | 664 | 16,398 | 59.44% |
TSLA240426C00170000 | 2024-03-28 12:44PM EDT | 2024-04-26 | 16.00 | 15.90 | 16.05 | -1.10 | -6.43% | 87 | 1,328 | 59.64% |
TSLA240503C00170000 | 2024-03-28 12:47PM EDT | 2024-05-03 | 17.03 | 16.80 | 17.15 | -0.97 | -5.39% | 34 | 113 | 58.39% |
TSLA240517C00170000 | 2024-03-28 12:42PM EDT | 2024-05-17 | 18.70 | 18.70 | 18.70 | -1.25 | -6.27% | 169 | 33,533 | 56.58% |
TSLA240621C00170000 | 2024-03-28 12:32PM EDT | 2024-06-21 | 22.08 | 22.15 | 22.30 | -1.47 | -6.24% | 105 | 6,756 | 54.30% |
TSLA240719C00170000 | 2024-03-28 12:31PM EDT | 2024-07-19 | 24.99 | 25.15 | 25.30 | -1.91 | -7.10% | 20 | 1,948 | 55.08% |
TSLA240816C00170000 | 2024-03-28 12:41PM EDT | 2024-08-16 | 27.75 | 27.70 | 27.85 | -1.60 | -5.45% | 54 | 2,792 | 55.38% |
TSLA240920C00170000 | 2024-03-28 10:26AM EDT | 2024-09-20 | 29.64 | 30.20 | 30.40 | -2.36 | -7.38% | 12 | 2,146 | 54.96% |
TSLA241018C00170000 | 2024-03-28 11:06AM EDT | 2024-10-18 | 32.46 | 32.30 | 32.80 | -1.54 | -4.53% | 1 | 513 | 55.51% |
TSLA241115C00170000 | 2024-03-27 3:19PM EDT | 2024-11-15 | 36.28 | 35.05 | 35.40 | 0.00 | - | 13 | 461 | 57.04% |
TSLA241220C00170000 | 2024-03-28 10:15AM EDT | 2024-12-20 | 36.66 | 37.20 | 37.40 | -0.99 | -2.63% | 3 | 2,831 | 56.79% |
TSLA250117C00170000 | 2024-03-28 12:37PM EDT | 2025-01-17 | 39.05 | 39.20 | 39.25 | -1.20 | -2.98% | 447 | 40,298 | 57.23% |
TSLA250321C00170000 | 2024-03-28 12:07PM EDT | 2025-03-21 | 41.95 | 42.90 | 43.20 | -2.25 | -5.09% | 5 | 757 | 57.76% |
TSLA250620C00170000 | 2024-03-27 3:32PM EDT | 2025-06-20 | 48.90 | 47.50 | 48.10 | 0.00 | - | 17 | 1,731 | 58.07% |
TSLA250919C00170000 | 2024-03-28 11:30AM EDT | 2025-09-19 | 51.42 | 52.05 | 52.50 | -2.28 | -4.25% | 4 | 147 | 58.59% |
TSLA251219C00170000 | 2024-03-28 11:30AM EDT | 2025-12-19 | 55.61 | 56.15 | 56.55 | -2.24 | -3.87% | 4 | 1,958 | 59.01% |
TSLA260116C00170000 | 2024-03-28 12:49PM EDT | 2026-01-16 | 57.50 | 57.35 | 57.75 | -1.82 | -3.07% | 8 | 1,129 | 59.13% |
TSLA260618C00170000 | 2024-03-28 11:23AM EDT | 2026-06-18 | 62.96 | 63.65 | 64.10 | -2.04 | -3.14% | 14 | 1,483 | 59.97% |
TSLA261218C00170000 | 2024-03-26 2:17PM EDT | 2026-12-18 | 72.00 | 68.50 | 72.55 | 0.00 | - | 19 | 19 | 60.69% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00170000 | 2024-03-28 12:47PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 31,488 | 59,319 | 35.16% |
TSLA240405P00170000 | 2024-03-28 12:51PM EDT | 2024-04-05 | 2.54 | 2.52 | 2.55 | +0.44 | +20.95% | 19,732 | 23,035 | 50.51% |
TSLA240412P00170000 | 2024-03-28 12:50PM EDT | 2024-04-12 | 3.95 | 3.90 | 3.95 | +0.70 | +21.67% | 1,397 | 3,345 | 48.84% |
TSLA240419P00170000 | 2024-03-28 12:50PM EDT | 2024-04-19 | 6.07 | 6.05 | 6.15 | +0.77 | +14.53% | 1,705 | 40,596 | 53.98% |
TSLA240426P00170000 | 2024-03-28 12:32PM EDT | 2024-04-26 | 7.51 | 7.40 | 7.55 | +0.83 | +12.43% | 429 | 7,859 | 54.52% |
TSLA240503P00170000 | 2024-03-28 12:40PM EDT | 2024-05-03 | 8.26 | 8.20 | 8.40 | +0.86 | +11.62% | 233 | 267 | 52.98% |
TSLA240517P00170000 | 2024-03-28 12:48PM EDT | 2024-05-17 | 9.65 | 9.60 | 9.70 | +0.85 | +9.66% | 1,624 | 33,843 | 50.51% |
TSLA240621P00170000 | 2024-03-28 12:46PM EDT | 2024-06-21 | 12.30 | 12.35 | 12.40 | +0.65 | +5.58% | 1,552 | 24,305 | 47.30% |
TSLA240719P00170000 | 2024-03-28 12:41PM EDT | 2024-07-19 | 14.60 | 14.60 | 14.70 | +0.75 | +5.42% | 117 | 15,242 | 47.16% |
TSLA240816P00170000 | 2024-03-28 11:48AM EDT | 2024-08-16 | 16.85 | 16.40 | 16.50 | +1.25 | +8.01% | 45 | 7,322 | 46.52% |
TSLA240920P00170000 | 2024-03-28 12:30PM EDT | 2024-09-20 | 18.40 | 18.20 | 18.30 | +0.85 | +4.84% | 34 | 14,414 | 45.48% |
TSLA241018P00170000 | 2024-03-28 10:22AM EDT | 2024-10-18 | 20.20 | 19.90 | 20.05 | +1.15 | +6.04% | 3 | 1,740 | 45.70% |
TSLA241115P00170000 | 2024-03-28 12:17PM EDT | 2024-11-15 | 22.05 | 21.70 | 21.85 | +1.22 | +5.86% | 42 | 2,019 | 46.20% |
TSLA241220P00170000 | 2024-03-28 11:07AM EDT | 2024-12-20 | 23.50 | 23.15 | 23.35 | +1.20 | +5.38% | 9 | 4,604 | 45.67% |
TSLA250117P00170000 | 2024-03-28 12:37PM EDT | 2025-01-17 | 24.50 | 24.35 | 24.55 | +0.67 | +2.81% | 30 | 34,100 | 45.43% |
TSLA250321P00170000 | 2024-03-27 12:08PM EDT | 2025-03-21 | 26.20 | 26.90 | 27.10 | 0.00 | - | 4 | 3,750 | 45.07% |
TSLA250620P00170000 | 2024-03-28 9:32AM EDT | 2025-06-20 | 30.30 | 30.05 | 30.30 | +1.10 | +3.77% | 1 | 5,705 | 44.55% |
TSLA250919P00170000 | 2024-03-28 9:30AM EDT | 2025-09-19 | 33.00 | 32.70 | 33.10 | +1.02 | +3.19% | 5 | 3,135 | 44.08% |
TSLA251219P00170000 | 2024-03-28 10:25AM EDT | 2025-12-19 | 35.72 | 35.25 | 35.75 | +1.47 | +4.29% | 1 | 1,427 | 43.81% |
TSLA260116P00170000 | 2024-03-28 10:23AM EDT | 2026-01-16 | 36.30 | 35.95 | 36.45 | +1.04 | +2.95% | 15 | 5,735 | 43.66% |
TSLA260618P00170000 | 2024-03-28 10:57AM EDT | 2026-06-18 | 39.65 | 39.70 | 40.15 | +0.51 | +1.30% | 1 | 1,990 | 43.10% |
TSLA261218P00170000 | 2024-03-28 10:55AM EDT | 2026-12-18 | 43.50 | 42.50 | 44.50 | +0.25 | +0.58% | 1 | 60 | 42.98% |