Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00200000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.27 | 0.26 | 0.27 | -0.40 | -59.70% | 14,170 | 12,803 | 51.47% |
TSLA240412C00200000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.94 | 0.92 | 0.95 | -0.66 | -41.25% | 4,265 | 8,435 | 50.29% |
TSLA240419C00200000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 2.59 | 2.52 | 2.63 | -0.96 | -27.04% | 5,065 | 31,318 | 57.40% |
TSLA240426C00200000 | 2024-03-28 3:58PM EDT | 2024-04-26 | 3.75 | 3.60 | 3.80 | -1.05 | -21.88% | 1,314 | 3,431 | 57.69% |
TSLA240503C00200000 | 2024-03-28 3:59PM EDT | 2024-05-03 | 4.52 | 4.10 | 4.55 | -1.08 | -19.29% | 351 | 761 | 55.36% |
TSLA240517C00200000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 5.80 | 5.80 | 5.90 | -1.34 | -18.77% | 2,829 | 58,119 | 54.00% |
TSLA240621C00200000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 8.95 | 8.95 | 9.05 | -1.40 | -13.53% | 6,100 | 23,288 | 51.79% |
TSLA240719C00200000 | 2024-03-28 3:47PM EDT | 2024-07-19 | 11.65 | 11.65 | 11.80 | -1.70 | -12.73% | 529 | 7,707 | 52.32% |
TSLA240816C00200000 | 2024-03-28 3:42PM EDT | 2024-08-16 | 13.88 | 14.00 | 14.15 | -1.87 | -11.87% | 97 | 2,276 | 52.42% |
TSLA240920C00200000 | 2024-03-28 3:46PM EDT | 2024-09-20 | 16.40 | 16.40 | 16.60 | -2.00 | -10.87% | 670 | 7,799 | 52.01% |
TSLA241018C00200000 | 2024-03-28 3:57PM EDT | 2024-10-18 | 18.90 | 18.65 | 18.90 | -1.85 | -8.92% | 68 | 968 | 52.69% |
TSLA241115C00200000 | 2024-03-28 3:33PM EDT | 2024-11-15 | 21.22 | 20.15 | 21.80 | -2.09 | -8.97% | 23 | 2,360 | 53.37% |
TSLA241220C00200000 | 2024-03-28 3:32PM EDT | 2024-12-20 | 23.40 | 23.25 | 24.00 | -2.00 | -7.87% | 85 | 6,030 | 54.18% |
TSLA250117C00200000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 25.50 | 25.35 | 25.50 | -1.90 | -6.93% | 279 | 31,084 | 54.40% |
TSLA250321C00200000 | 2024-03-28 3:59PM EDT | 2025-03-21 | 29.34 | 28.60 | 29.45 | -1.96 | -6.26% | 165 | 4,332 | 54.56% |
TSLA250620C00200000 | 2024-03-28 3:34PM EDT | 2025-06-20 | 34.19 | 33.70 | 35.00 | -2.85 | -7.69% | 31 | 9,073 | 55.58% |
TSLA250919C00200000 | 2024-03-28 3:57PM EDT | 2025-09-19 | 38.99 | 38.25 | 39.70 | -2.16 | -5.25% | 54 | 1,195 | 56.15% |
TSLA251219C00200000 | 2024-03-28 3:53PM EDT | 2025-12-19 | 43.40 | 42.55 | 44.05 | -2.36 | -5.16% | 8 | 9,054 | 56.70% |
TSLA260116C00200000 | 2024-03-28 3:58PM EDT | 2026-01-16 | 44.70 | 44.00 | 45.45 | -2.40 | -5.10% | 160 | 6,863 | 57.03% |
TSLA260618C00200000 | 2024-03-28 3:44PM EDT | 2026-06-18 | 51.20 | 50.80 | 51.35 | -2.90 | -5.36% | 94 | 5,369 | 57.64% |
TSLA261218C00200000 | 2024-03-28 3:54PM EDT | 2026-12-18 | 58.02 | 58.00 | 59.65 | -1.98 | -3.30% | 77 | 277 | 59.11% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405P00200000 | 2024-03-28 3:40PM EDT | 2024-04-05 | 24.68 | 23.75 | 25.60 | +4.68 | +23.40% | 518 | 1,569 | 57.91% |
TSLA240412P00200000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 24.70 | 24.45 | 25.00 | +3.22 | +14.99% | 83 | 585 | 48.10% |
TSLA240419P00200000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 26.30 | 25.05 | 27.00 | +3.10 | +13.36% | 108 | 14,199 | 50.76% |
TSLA240426P00200000 | 2024-03-28 12:53PM EDT | 2024-04-26 | 26.10 | 26.80 | 27.30 | +2.35 | +9.89% | 20 | 486 | 51.89% |
TSLA240503P00200000 | 2024-03-28 2:57PM EDT | 2024-05-03 | 27.36 | 27.35 | 28.30 | +2.53 | +10.19% | 18 | 32 | 51.28% |
TSLA240517P00200000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 28.84 | 28.05 | 29.00 | +2.84 | +10.92% | 75 | 9,405 | 49.18% |
TSLA240621P00200000 | 2024-03-28 3:51PM EDT | 2024-06-21 | 31.38 | 30.80 | 31.65 | +2.97 | +10.45% | 59 | 27,490 | 46.76% |
TSLA240719P00200000 | 2024-03-28 2:08PM EDT | 2024-07-19 | 33.14 | 32.75 | 33.45 | +2.62 | +8.58% | 11 | 4,448 | 45.59% |
TSLA240816P00200000 | 2024-03-27 2:29PM EDT | 2024-08-16 | 34.34 | 34.35 | 35.10 | +2.42 | +7.58% | 1 | 1,717 | 44.85% |
TSLA240920P00200000 | 2024-03-28 11:09AM EDT | 2024-09-20 | 35.70 | 36.10 | 36.35 | +1.45 | +4.23% | 2 | 14,471 | 42.83% |
TSLA241018P00200000 | 2024-03-28 3:56PM EDT | 2024-10-18 | 37.84 | 36.60 | 39.00 | +2.20 | +6.17% | 6 | 233 | 45.00% |
TSLA241115P00200000 | 2024-03-27 11:26AM EDT | 2024-11-15 | 37.80 | 38.95 | 40.10 | 0.00 | - | 1 | 1,155 | 44.21% |
TSLA241220P00200000 | 2024-03-28 3:52PM EDT | 2024-12-20 | 41.00 | 40.40 | 41.50 | +1.98 | +5.07% | 3 | 3,537 | 43.58% |
TSLA250117P00200000 | 2024-03-28 3:04PM EDT | 2025-01-17 | 42.00 | 41.50 | 42.30 | +1.95 | +4.87% | 37 | 36,417 | 42.75% |
TSLA250321P00200000 | 2024-03-28 3:06PM EDT | 2025-03-21 | 44.41 | 44.20 | 45.20 | +1.86 | +4.37% | 5 | 213 | 43.01% |
TSLA250620P00200000 | 2024-03-28 11:18AM EDT | 2025-06-20 | 47.31 | 46.45 | 48.30 | +1.07 | +2.31% | 40 | 9,639 | 42.40% |
TSLA250919P00200000 | 2024-03-27 12:43PM EDT | 2025-09-19 | 47.96 | 50.00 | 50.75 | 0.00 | - | 3 | 3,820 | 41.54% |
TSLA251219P00200000 | 2024-03-28 10:12AM EDT | 2025-12-19 | 53.15 | 52.50 | 53.45 | +1.47 | +2.84% | 6 | 7,813 | 41.36% |
TSLA260116P00200000 | 2024-03-28 3:40PM EDT | 2026-01-16 | 54.03 | 53.20 | 54.15 | +1.83 | +3.51% | 56 | 7,825 | 41.22% |
TSLA260618P00200000 | 2024-03-28 3:28PM EDT | 2026-06-18 | 57.80 | 56.20 | 58.80 | +1.92 | +3.44% | 6 | 2,331 | 41.60% |
TSLA261218P00200000 | 2024-03-28 2:51PM EDT | 2026-12-18 | 60.95 | 59.75 | 63.05 | +0.95 | +1.58% | 1 | 19 | 41.28% |