Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00130000 | 2024-03-26 3:47PM EDT | 2024-03-28 | 48.22 | 47.00 | 47.50 | 0.00 | - | 18 | 33 | 414.06% |
TSLA240405C00130000 | 2024-03-26 3:47PM EDT | 2024-04-05 | 48.40 | 47.10 | 47.65 | 0.00 | - | 12 | 105 | 141.46% |
TSLA240412C00130000 | 2024-03-28 9:31AM EDT | 2024-04-12 | 48.90 | 47.20 | 47.75 | +1.48 | +3.12% | 2 | 124 | 108.11% |
TSLA240419C00130000 | 2024-03-27 3:49PM EDT | 2024-04-19 | 50.78 | 47.40 | 47.80 | 0.00 | - | 5 | 995 | 92.14% |
TSLA240426C00130000 | 2024-03-27 9:58AM EDT | 2024-04-26 | 48.10 | 47.80 | 48.20 | 0.00 | - | 2 | 30 | 85.89% |
TSLA240517C00130000 | 2024-03-28 9:40AM EDT | 2024-05-17 | 49.20 | 49.25 | 49.65 | -2.70 | -5.20% | 2 | 249 | 78.15% |
TSLA240621C00130000 | 2024-03-27 10:33AM EDT | 2024-06-21 | 52.30 | 50.65 | 50.95 | 0.00 | - | 1 | 1,426 | 67.70% |
TSLA240719C00130000 | 2024-03-27 12:44PM EDT | 2024-07-19 | 56.63 | 51.50 | 53.75 | 0.00 | - | 81 | 513 | 66.79% |
TSLA240816C00130000 | 2024-03-26 10:55AM EDT | 2024-08-16 | 61.00 | 54.10 | 54.45 | 0.00 | - | 2 | 171 | 65.87% |
TSLA240920C00130000 | 2024-03-28 9:35AM EDT | 2024-09-20 | 57.60 | 56.00 | 56.35 | -1.15 | -1.96% | 1 | 1,021 | 64.92% |
TSLA241018C00130000 | 2024-03-20 2:38PM EDT | 2024-10-18 | 55.35 | 57.30 | 57.75 | 0.00 | - | 2 | 12 | 64.11% |
TSLA241115C00130000 | 2024-03-26 3:08PM EDT | 2024-11-15 | 61.20 | 59.15 | 59.60 | 0.00 | - | 26 | 35 | 64.90% |
TSLA241220C00130000 | 2024-03-22 11:52AM EDT | 2024-12-20 | 55.10 | 61.10 | 61.35 | 0.00 | - | 1 | 106 | 64.86% |
TSLA250117C00130000 | 2024-03-26 1:39PM EDT | 2025-01-17 | 64.85 | 62.30 | 62.60 | 0.00 | - | 6 | 5,256 | 64.42% |
TSLA250321C00130000 | 2024-03-27 2:36PM EDT | 2025-03-21 | 68.50 | 64.55 | 66.65 | 0.00 | - | 25 | 257 | 64.73% |
TSLA250620C00130000 | 2024-03-26 12:16PM EDT | 2025-06-20 | 73.75 | 69.00 | 69.35 | 0.00 | - | 1 | 2,367 | 64.06% |
TSLA250919C00130000 | 2024-03-21 12:09PM EDT | 2025-09-19 | 70.35 | 71.50 | 73.85 | 0.00 | - | 1 | 56 | 63.97% |
TSLA251219C00130000 | 2024-03-26 11:16AM EDT | 2025-12-19 | 81.25 | 76.10 | 76.50 | 0.00 | - | 3 | 202 | 64.51% |
TSLA260116C00130000 | 2024-03-27 2:33PM EDT | 2026-01-16 | 79.90 | 76.65 | 77.30 | 0.00 | - | 1 | 128 | 64.09% |
TSLA260618C00130000 | 2024-03-26 11:22AM EDT | 2026-06-18 | 87.57 | 82.00 | 82.15 | 0.00 | - | 1 | 197 | 64.38% |
TSLA261218C00130000 | 2024-03-26 1:29PM EDT | 2026-12-18 | 89.27 | 84.95 | 90.05 | 0.00 | - | 3 | 2 | 64.64% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00130000 | 2024-03-28 9:47AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 6,818 | 187.50% |
TSLA240405P00130000 | 2024-03-28 9:43AM EDT | 2024-04-05 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 24 | 3,825 | 82.03% |
TSLA240412P00130000 | 2024-03-28 9:47AM EDT | 2024-04-12 | 0.11 | 0.11 | 0.13 | +0.01 | +10.00% | 158 | 1,370 | 67.38% |
TSLA240419P00130000 | 2024-03-28 9:47AM EDT | 2024-04-19 | 0.28 | 0.29 | 0.30 | +0.04 | +16.67% | 25 | 7,241 | 64.70% |
TSLA240426P00130000 | 2024-03-28 9:42AM EDT | 2024-04-26 | 0.61 | 0.53 | 0.57 | +0.15 | +32.61% | 10 | 1,286 | 63.62% |
TSLA240503P00130000 | 2024-03-28 9:34AM EDT | 2024-05-03 | 0.70 | 0.68 | 0.78 | +0.06 | +9.38% | 1 | 983 | 60.74% |
TSLA240517P00130000 | 2024-03-28 9:32AM EDT | 2024-05-17 | 1.10 | 1.13 | 1.16 | +0.10 | +10.00% | 6 | 6,168 | 57.32% |
TSLA240621P00130000 | 2024-03-28 9:43AM EDT | 2024-06-21 | 2.22 | 2.17 | 2.20 | +0.22 | +11.00% | 2 | 7,525 | 52.43% |
TSLA240719P00130000 | 2024-03-28 9:30AM EDT | 2024-07-19 | 3.25 | 3.25 | 3.35 | +0.20 | +6.56% | 1 | 1,997 | 51.76% |
TSLA240816P00130000 | 2024-03-27 2:58PM EDT | 2024-08-16 | 3.99 | 4.30 | 4.40 | 0.00 | - | 116 | 2,205 | 51.03% |
TSLA240920P00130000 | 2024-03-27 3:36PM EDT | 2024-09-20 | 5.25 | 5.50 | 5.60 | 0.00 | - | 54 | 2,215 | 50.09% |
TSLA241018P00130000 | 2024-03-26 3:54PM EDT | 2024-10-18 | 6.53 | 6.55 | 6.65 | 0.00 | - | 26 | 1,495 | 50.06% |
TSLA241115P00130000 | 2024-03-26 11:28AM EDT | 2024-11-15 | 7.47 | 7.80 | 7.95 | 0.00 | - | 28 | 9,061 | 50.46% |
TSLA241220P00130000 | 2024-03-27 2:02PM EDT | 2024-12-20 | 8.61 | 8.85 | 9.00 | 0.00 | - | 3 | 1,586 | 49.95% |
TSLA250117P00130000 | 2024-03-28 9:36AM EDT | 2025-01-17 | 9.60 | 9.75 | 9.90 | +0.17 | +1.80% | 1,790 | 25,957 | 49.69% |
TSLA250321P00130000 | 2024-03-26 1:11PM EDT | 2025-03-21 | 11.45 | 11.70 | 11.85 | 0.00 | - | 26 | 1,419 | 49.25% |
TSLA250620P00130000 | 2024-03-26 3:57PM EDT | 2025-06-20 | 14.05 | 14.05 | 14.25 | 0.00 | - | 7 | 3,659 | 48.40% |
TSLA250919P00130000 | 2024-03-26 11:29AM EDT | 2025-09-19 | 15.73 | 16.05 | 16.30 | 0.00 | - | 8 | 1,236 | 47.51% |
TSLA251219P00130000 | 2024-03-27 12:23PM EDT | 2025-12-19 | 17.75 | 18.15 | 18.40 | 0.00 | - | 3 | 1,310 | 47.10% |
TSLA260116P00130000 | 2024-03-26 3:59PM EDT | 2026-01-16 | 18.78 | 18.70 | 19.05 | 0.00 | - | 34 | 3,017 | 47.04% |
TSLA260618P00130000 | 2024-03-26 1:33PM EDT | 2026-06-18 | 21.26 | 21.65 | 22.00 | 0.00 | - | 15 | 890 | 46.23% |
TSLA261218P00130000 | 2024-03-26 1:57PM EDT | 2026-12-18 | 23.24 | 23.35 | 26.25 | 0.00 | - | 24 | 4 | 46.74% |