Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00320000 | 2024-03-22 3:45PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 157 | 121.88% |
TSLA240412C00320000 | 2024-03-27 10:08AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 93.75% |
TSLA240419C00320000 | 2024-03-27 9:30AM EDT | 2024-04-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3 | 749 | 89.45% |
TSLA240426C00320000 | 2024-03-28 2:08PM EDT | 2024-04-26 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 15 | 10 | 82.81% |
TSLA240503C00320000 | 2024-03-26 9:30AM EDT | 2024-05-03 | 0.14 | 0.07 | 0.47 | 0.00 | - | 1 | 1 | 84.96% |
TSLA240517C00320000 | 2024-03-28 2:48PM EDT | 2024-05-17 | 0.22 | 0.21 | 0.23 | -0.03 | -12.00% | 15 | 3,309 | 70.22% |
TSLA240621C00320000 | 2024-03-28 2:09PM EDT | 2024-06-21 | 0.57 | 0.55 | 0.56 | -0.03 | -5.00% | 88 | 4,826 | 61.35% |
TSLA240719C00320000 | 2024-03-28 10:10AM EDT | 2024-07-19 | 0.97 | 0.95 | 0.99 | -0.15 | -13.39% | 2 | 743 | 58.35% |
TSLA240816C00320000 | 2024-03-28 11:57AM EDT | 2024-08-16 | 1.47 | 0.77 | 1.42 | -0.08 | -5.16% | 4 | 297 | 53.37% |
TSLA240920C00320000 | 2024-03-28 10:08AM EDT | 2024-09-20 | 2.06 | 1.94 | 1.98 | -0.24 | -10.43% | 5 | 1,292 | 53.48% |
TSLA241018C00320000 | 2024-03-28 3:11PM EDT | 2024-10-18 | 2.65 | 1.95 | 2.63 | -0.24 | -8.30% | 19 | 189 | 51.34% |
TSLA241115C00320000 | 2024-03-26 9:42AM EDT | 2024-11-15 | 4.00 | 3.40 | 3.55 | 0.00 | - | 1 | 251 | 52.99% |
TSLA241220C00320000 | 2024-03-28 3:00PM EDT | 2024-12-20 | 4.50 | 4.30 | 4.50 | -0.50 | -10.00% | 23 | 1,289 | 52.41% |
TSLA250117C00320000 | 2024-03-28 2:33PM EDT | 2025-01-17 | 5.44 | 5.15 | 5.40 | -0.43 | -7.33% | 38 | 6,012 | 52.33% |
TSLA250321C00320000 | 2024-03-28 1:51PM EDT | 2025-03-21 | 7.70 | 7.30 | 7.60 | -0.40 | -4.94% | 6 | 192 | 52.48% |
TSLA250620C00320000 | 2024-03-28 1:29PM EDT | 2025-06-20 | 10.80 | 10.60 | 10.85 | -0.55 | -4.85% | 49 | 2,040 | 52.71% |
TSLA250919C00320000 | 2024-03-27 11:52AM EDT | 2025-09-19 | 14.87 | 13.85 | 14.55 | 0.00 | - | 5 | 156 | 53.15% |
TSLA251219C00320000 | 2024-03-26 12:32PM EDT | 2025-12-19 | 19.25 | 17.45 | 18.10 | 0.00 | - | 29 | 1,358 | 53.67% |
TSLA260116C00320000 | 2024-03-28 3:28PM EDT | 2026-01-16 | 18.92 | 18.50 | 19.30 | -1.33 | -6.57% | 2 | 1,194 | 53.86% |
TSLA260618C00320000 | 2024-03-28 3:56PM EDT | 2026-06-18 | 24.97 | 23.75 | 26.15 | -1.28 | -4.88% | 91 | 832 | 54.77% |
TSLA261218C00320000 | 2024-03-28 2:59PM EDT | 2026-12-18 | 31.97 | 29.85 | 33.25 | -0.33 | -1.02% | 4 | 9 | 55.38% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00320000 | 2024-03-22 3:55PM EDT | 2024-04-19 | 148.96 | 143.45 | 145.70 | 0.00 | - | 7 | 0 | 113.38% |
TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 2024-05-17 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
TSLA240621P00320000 | 2024-03-28 2:50PM EDT | 2024-06-21 | 143.87 | 143.45 | 145.00 | +3.72 | +2.65% | 860 | 301 | 65.04% |
TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 2024-07-19 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240816P00320000 | 2024-01-30 11:00AM EDT | 2024-08-16 | 125.96 | 118.70 | 120.00 | 0.00 | - | - | 0 | 0.00% |
TSLA240920P00320000 | 2024-03-21 3:37PM EDT | 2024-09-20 | 146.86 | 143.20 | 145.20 | 0.00 | - | 60 | 30 | 47.05% |
TSLA241018P00320000 | 2024-02-15 10:34AM EDT | 2024-10-18 | 127.52 | 155.45 | 157.30 | 0.00 | - | 6 | 0 | 81.76% |
TSLA241115P00320000 | 2024-03-28 11:56AM EDT | 2024-11-15 | 142.98 | 141.75 | 145.10 | +1.93 | +1.37% | 9 | 63 | 40.26% |
TSLA241220P00320000 | 2024-03-28 2:30PM EDT | 2024-12-20 | 143.45 | 142.05 | 145.95 | +3.42 | +2.44% | 20 | 14 | 42.48% |
TSLA250117P00320000 | 2024-03-22 9:40AM EDT | 2025-01-17 | 151.31 | 142.35 | 145.85 | 0.00 | - | 1 | 1 | 39.95% |
TSLA250321P00320000 | 2024-03-15 11:40AM EDT | 2025-03-21 | 157.30 | 143.90 | 145.95 | 0.00 | - | 10 | 10 | 36.72% |
TSLA250620P00320000 | 2024-03-15 9:45AM EDT | 2025-06-20 | 156.06 | 144.50 | 147.00 | 0.00 | - | 5 | 217 | 36.28% |
TSLA250919P00320000 | 2024-03-22 10:28AM EDT | 2025-09-19 | 151.63 | 145.45 | 148.70 | 0.00 | - | 4 | 159 | 37.14% |
TSLA251219P00320000 | 2024-03-28 1:49PM EDT | 2025-12-19 | 145.77 | 146.45 | 149.10 | -12.23 | -7.74% | 4 | 1,742 | 35.15% |
TSLA260116P00320000 | 2024-03-19 9:30AM EDT | 2026-01-16 | 150.05 | 146.70 | 149.60 | 0.00 | - | 10 | 435 | 35.32% |
TSLA260618P00320000 | 2024-03-26 1:58PM EDT | 2026-06-18 | 146.50 | 147.20 | 151.60 | 0.00 | - | 28 | 111 | 34.86% |
TSLA261218P00320000 | 2024-03-28 2:59PM EDT | 2026-12-18 | 150.51 | 148.10 | 154.75 | +2.09 | +1.41% | 2 | 7 | 35.29% |