Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240621C00425000 | 2024-03-28 10:05AM EDT | 2024-06-21 | 0.19 | 0.20 | 0.22 | -0.03 | -13.64% | 100 | 1,368 | 73.29% |
TSLA240719C00425000 | 2024-03-28 10:15AM EDT | 2024-07-19 | 0.37 | 0.37 | 0.39 | -0.08 | -17.78% | 29 | 701 | 68.46% |
TSLA240816C00425000 | 2024-03-26 11:33AM EDT | 2024-08-16 | 0.61 | 0.54 | 0.55 | 0.00 | - | 4 | 262 | 64.40% |
TSLA240920C00425000 | 2024-03-26 10:47AM EDT | 2024-09-20 | 0.85 | 0.73 | 0.75 | 0.00 | - | 1 | 354 | 60.28% |
TSLA241115C00425000 | 2024-03-27 2:42PM EDT | 2024-11-15 | 1.36 | 1.26 | 1.30 | 0.00 | - | 2 | 72 | 57.25% |
TSLA250321C00425000 | 2024-03-26 10:16AM EDT | 2025-03-21 | 3.05 | 2.99 | 3.10 | -0.25 | -7.58% | 1 | 137 | 54.15% |
TSLA250620C00425000 | 2024-03-26 10:44AM EDT | 2025-06-20 | 5.30 | 4.75 | 4.80 | 0.00 | - | 1 | 319 | 53.36% |
TSLA250919C00425000 | 2024-03-19 2:01PM EDT | 2025-09-19 | 5.83 | 6.75 | 6.90 | 0.00 | - | 1 | 101 | 53.10% |
TSLA251219C00425000 | 2024-03-26 3:55PM EDT | 2025-12-19 | 9.28 | 9.10 | 9.25 | 0.00 | - | 5 | 1,450 | 53.19% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240621P00425000 | 2023-10-04 3:25PM EDT | 2024-06-21 | 165.50 | 200.00 | 210.00 | 0.00 | - | 24 | 0 | 0.00% |
TSLA240920P00425000 | 2024-03-26 3:50PM EDT | 2024-09-20 | 246.97 | 247.35 | 249.05 | 0.00 | - | 4 | 0 | 56.20% |
TSLA250321P00425000 | 2024-02-07 10:38AM EDT | 2025-03-21 | 237.16 | 242.05 | 245.00 | 0.00 | - | - | 0 | 0.00% |
TSLA250620P00425000 | 2024-02-07 1:13PM EDT | 2025-06-20 | 238.55 | 248.60 | 251.90 | 0.00 | - | 1 | 9 | 49.28% |
TSLA250919P00425000 | 2024-01-18 12:27PM EDT | 2025-09-19 | 213.08 | 220.00 | 230.00 | 0.00 | - | 19 | 0 | 0.00% |
TSLA251219P00425000 | 2023-12-26 4:07PM EDT | 2025-12-19 | 178.53 | 239.30 | 243.90 | 0.00 | - | 14 | 7 | 0.00% |