Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220715C00470000 | 2022-06-22 1:54PM EDT | 2022-07-15 | 251.70 | 212.75 | 214.90 | 0.00 | - | 1 | 5 | 109.52% |
TSLA220722C00470000 | 2022-06-15 2:24PM EDT | 2022-07-22 | 223.69 | 210.90 | 219.30 | 0.00 | - | 5 | 6 | 98.66% |
TSLA220805C00470000 | 2022-07-01 11:57AM EDT | 2022-08-05 | 212.79 | 212.00 | 227.75 | -7.63 | -3.46% | 4 | 76 | 94.90% |
TSLA220819C00470000 | 2022-06-22 10:12AM EDT | 2022-08-19 | 268.85 | 224.00 | 228.30 | 0.00 | - | 1 | 15 | 95.25% |
TSLA220916C00470000 | 2022-06-23 2:11PM EDT | 2022-09-16 | 247.95 | 233.00 | 237.60 | 0.00 | - | 12 | 307 | 90.45% |
TSLA221021C00470000 | 2022-06-14 9:45AM EDT | 2022-10-21 | 216.37 | 242.65 | 247.45 | 0.00 | - | 60 | 60 | 86.31% |
TSLA221118C00470000 | 2022-06-01 10:06AM EDT | 2022-11-18 | 325.00 | 245.80 | 251.55 | 0.00 | - | 1 | 3 | 80.76% |
TSLA221216C00470000 | 2022-06-14 3:00PM EDT | 2022-12-16 | 247.25 | 256.35 | 264.00 | 0.00 | - | 5 | 10 | 83.65% |
TSLA230120C00470000 | 2022-06-22 11:58AM EDT | 2023-01-20 | 273.00 | 264.70 | 271.70 | -25.75 | -8.62% | 2 | 261 | 82.17% |
TSLA230317C00470000 | 2022-06-14 12:06PM EDT | 2023-03-17 | 264.50 | 271.10 | 283.40 | 0.00 | - | 1 | 13 | 78.68% |
TSLA230616C00470000 | 2022-07-01 10:03AM EDT | 2023-06-16 | 297.70 | 288.60 | 299.80 | +13.25 | +4.66% | 16 | 7 | 77.05% |
TSLA230915C00470000 | 2022-06-15 3:29PM EDT | 2023-09-15 | 326.75 | 302.90 | 314.95 | 0.00 | - | 4 | 18 | 75.80% |
TSLA240119C00470000 | 2022-06-29 9:50AM EDT | 2024-01-19 | 323.92 | 321.25 | 331.45 | 0.00 | - | 1 | 140 | 74.31% |
TSLA240621C00470000 | 2022-06-30 1:17PM EDT | 2024-06-21 | 346.40 | 339.50 | 354.95 | 0.00 | - | 7 | 38 | 73.87% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220708P00470000 | 2022-07-01 3:56PM EDT | 2022-07-08 | 0.62 | 0.58 | 0.62 | -0.21 | -25.30% | 2,365 | 1,563 | 126.51% |
TSLA220715P00470000 | 2022-07-01 3:55PM EDT | 2022-07-15 | 1.98 | 1.85 | 2.06 | -0.55 | -21.74% | 591 | 500 | 108.72% |
TSLA220722P00470000 | 2022-07-01 3:01PM EDT | 2022-07-22 | 4.45 | 3.50 | 4.65 | -0.12 | -2.63% | 5 | 220 | 103.30% |
TSLA220729P00470000 | 2022-07-01 2:43PM EDT | 2022-07-29 | 7.40 | 5.30 | 8.25 | -2.00 | -21.28% | 22 | 51 | 101.22% |
TSLA220805P00470000 | 2022-07-01 1:20PM EDT | 2022-08-05 | 10.40 | 6.85 | 11.70 | +0.50 | +5.05% | 14 | 20 | 98.63% |
TSLA220819P00470000 | 2022-07-01 3:26PM EDT | 2022-08-19 | 14.74 | 13.65 | 14.15 | -0.41 | -2.71% | 27 | 289 | 94.27% |
TSLA220916P00470000 | 2022-07-01 3:31PM EDT | 2022-09-16 | 22.40 | 21.60 | 22.15 | +0.65 | +2.99% | 42 | 929 | 88.03% |
TSLA221021P00470000 | 2022-06-30 3:28PM EDT | 2022-10-21 | 32.75 | 31.00 | 31.80 | 0.00 | - | 38 | 382 | 84.24% |
TSLA221118P00470000 | 2022-07-01 10:14AM EDT | 2022-11-18 | 39.20 | 37.30 | 38.35 | +0.20 | +0.51% | 1 | 168 | 81.69% |
TSLA221216P00470000 | 2022-07-01 3:56PM EDT | 2022-12-16 | 42.82 | 42.00 | 43.25 | -1.13 | -2.57% | 23 | 55 | 78.76% |
TSLA230120P00470000 | 2022-06-30 9:31AM EDT | 2023-01-20 | 49.09 | 48.00 | 50.00 | 0.00 | - | 1 | 3,367 | 76.58% |
TSLA230317P00470000 | 2022-06-30 11:44AM EDT | 2023-03-17 | 58.56 | 56.80 | 59.20 | 0.00 | - | 2 | 211 | 73.81% |
TSLA230616P00470000 | 2022-07-01 1:17PM EDT | 2023-06-16 | 72.40 | 69.00 | 71.65 | +1.12 | +1.57% | 1 | 68 | 70.41% |
TSLA230915P00470000 | 2022-07-01 11:17AM EDT | 2023-09-15 | 80.75 | 77.25 | 83.00 | -1.55 | -1.88% | 2 | 69 | 67.55% |
TSLA240119P00470000 | 2022-06-30 9:58AM EDT | 2024-01-19 | 93.25 | 91.15 | 96.55 | 0.00 | - | 2 | 322 | 65.47% |
TSLA240621P00470000 | 2022-07-01 10:47AM EDT | 2024-06-21 | 108.79 | 102.65 | 110.95 | +3.49 | +3.31% | 1 | 13 | 62.98% |