Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00215000 | 2024-03-27 3:50PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 50.00% |
TSLA240405C00215000 | 2024-03-27 3:57PM EDT | 2024-04-05 | 0.15 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 25.00% |
TSLA240412C00215000 | 2024-03-27 3:58PM EDT | 2024-04-12 | 0.49 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 25.00% |
TSLA240419C00215000 | 2024-03-27 3:58PM EDT | 2024-04-19 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,076 | 0 | 12.50% |
TSLA240426C00215000 | 2024-03-27 3:57PM EDT | 2024-04-26 | 2.35 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
TSLA240503C00215000 | 2024-03-27 3:48PM EDT | 2024-05-03 | 2.95 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 12.50% |
TSLA240517C00215000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 12.50% |
TSLA240621C00215000 | 2024-03-27 3:48PM EDT | 2024-06-21 | 6.76 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
TSLA240719C00215000 | 2024-03-27 2:34PM EDT | 2024-07-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
TSLA240816C00215000 | 2024-03-27 3:57PM EDT | 2024-08-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
TSLA240920C00215000 | 2024-03-27 2:13PM EDT | 2024-09-20 | 13.95 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
TSLA241018C00215000 | 2024-03-27 12:48PM EDT | 2024-10-18 | 16.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
TSLA241115C00215000 | 2024-03-27 11:10AM EDT | 2024-11-15 | 18.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
TSLA241220C00215000 | 2024-03-27 3:00PM EDT | 2024-12-20 | 20.78 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
TSLA250117C00215000 | 2024-03-27 3:34PM EDT | 2025-01-17 | 22.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
TSLA250321C00215000 | 2024-03-27 1:15PM EDT | 2025-03-21 | 26.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
TSLA250620C00215000 | 2024-03-27 2:20PM EDT | 2025-06-20 | 31.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
TSLA250919C00215000 | 2024-03-27 12:41PM EDT | 2025-09-19 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
TSLA261218C00215000 | 2024-03-27 12:15PM EDT | 2026-12-18 | 51.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00215000 | 2024-03-26 2:34PM EDT | 2024-03-28 | 36.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TSLA240405P00215000 | 2024-03-27 2:53PM EDT | 2024-04-05 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240412P00215000 | 2024-03-27 10:11AM EDT | 2024-04-12 | 37.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TSLA240419P00215000 | 2024-03-27 3:44PM EDT | 2024-04-19 | 36.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
TSLA240426P00215000 | 2024-03-27 1:03PM EDT | 2024-04-26 | 36.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TSLA240503P00215000 | 2024-03-25 9:50AM EDT | 2024-05-03 | 42.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240517P00215000 | 2024-03-27 11:56AM EDT | 2024-05-17 | 38.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
TSLA240621P00215000 | 2024-03-27 3:15PM EDT | 2024-06-21 | 39.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
TSLA240719P00215000 | 2024-03-27 12:42PM EDT | 2024-07-19 | 40.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
TSLA240816P00215000 | 2024-03-26 10:55AM EDT | 2024-08-16 | 40.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
TSLA240920P00215000 | 2024-03-27 10:40AM EDT | 2024-09-20 | 45.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
TSLA241018P00215000 | 2024-03-25 11:48AM EDT | 2024-10-18 | 50.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA241115P00215000 | 2024-03-26 10:42AM EDT | 2024-11-15 | 45.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TSLA241220P00215000 | 2024-03-25 12:55PM EDT | 2024-12-20 | 52.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250117P00215000 | 2024-03-26 11:48AM EDT | 2025-01-17 | 49.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250321P00215000 | 2024-03-27 2:56PM EDT | 2025-03-21 | 51.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250620P00215000 | 2024-03-26 3:50PM EDT | 2025-06-20 | 56.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250919P00215000 | 2024-03-22 2:40PM EDT | 2025-09-19 | 62.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
TSLA261218P00215000 | 2024-03-26 2:59PM EDT | 2026-12-18 | 68.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |