Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00165000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 14.80 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 0.00% |
TSLA240405C00165000 | 2024-03-27 3:58PM EDT | 2024-04-05 | 16.18 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 0.00% |
TSLA240412C00165000 | 2024-03-27 3:56PM EDT | 2024-04-12 | 17.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
TSLA240419C00165000 | 2024-03-27 3:48PM EDT | 2024-04-19 | 19.40 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
TSLA240426C00165000 | 2024-03-27 1:06PM EDT | 2024-04-26 | 21.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
TSLA240503C00165000 | 2024-03-27 9:30AM EDT | 2024-05-03 | 22.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240517C00165000 | 2024-03-27 2:54PM EDT | 2024-05-17 | 23.55 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
TSLA240621C00165000 | 2024-03-27 3:19PM EDT | 2024-06-21 | 26.31 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
TSLA240719C00165000 | 2024-03-27 2:37PM EDT | 2024-07-19 | 30.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
TSLA240816C00165000 | 2024-03-27 12:41PM EDT | 2024-08-16 | 32.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
TSLA240920C00165000 | 2024-03-27 11:03AM EDT | 2024-09-20 | 33.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
TSLA241018C00165000 | 2024-03-27 12:26PM EDT | 2024-10-18 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA241115C00165000 | 2024-03-27 12:02PM EDT | 2024-11-15 | 38.97 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
TSLA241220C00165000 | 2024-03-27 1:07PM EDT | 2024-12-20 | 41.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250117C00165000 | 2024-03-27 3:50PM EDT | 2025-01-17 | 43.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
TSLA250321C00165000 | 2024-03-27 12:58PM EDT | 2025-03-21 | 47.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
TSLA250620C00165000 | 2024-03-27 2:12PM EDT | 2025-06-20 | 51.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
TSLA250919C00165000 | 2024-03-26 1:36PM EDT | 2025-09-19 | 55.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA251219C00165000 | 2024-03-27 1:11PM EDT | 2025-12-19 | 60.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
TSLA260116C00165000 | 2024-03-27 3:46PM EDT | 2026-01-16 | 61.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
TSLA260618C00165000 | 2024-03-27 3:13PM EDT | 2026-06-18 | 67.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
TSLA261218C00165000 | 2024-03-27 1:11PM EDT | 2026-12-18 | 74.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00165000 | 2024-03-27 3:58PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14,152 | 0 | 50.00% |
TSLA240405P00165000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 1.21 | 0.00 | 0.00 | 0.00 | - | 18,894 | 0 | 12.50% |
TSLA240412P00165000 | 2024-03-27 3:58PM EDT | 2024-04-12 | 2.08 | 0.00 | 0.00 | 0.00 | - | 6,736 | 0 | 12.50% |
TSLA240419P00165000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1,430 | 0 | 6.25% |
TSLA240426P00165000 | 2024-03-27 3:57PM EDT | 2024-04-26 | 5.00 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 6.25% |
TSLA240503P00165000 | 2024-03-27 3:17PM EDT | 2024-05-03 | 5.81 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
TSLA240517P00165000 | 2024-03-27 3:58PM EDT | 2024-05-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
TSLA240621P00165000 | 2024-03-27 3:57PM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
TSLA240719P00165000 | 2024-03-27 2:44PM EDT | 2024-07-19 | 11.65 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
TSLA240816P00165000 | 2024-03-27 3:58PM EDT | 2024-08-16 | 13.55 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
TSLA240920P00165000 | 2024-03-27 3:34PM EDT | 2024-09-20 | 15.55 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
TSLA241018P00165000 | 2024-03-27 2:49PM EDT | 2024-10-18 | 16.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
TSLA241115P00165000 | 2024-03-27 2:51PM EDT | 2024-11-15 | 18.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
TSLA241220P00165000 | 2024-03-27 3:33PM EDT | 2024-12-20 | 20.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
TSLA250117P00165000 | 2024-03-27 3:47PM EDT | 2025-01-17 | 21.45 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 1.56% |
TSLA250321P00165000 | 2024-03-27 12:02PM EDT | 2025-03-21 | 24.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
TSLA250620P00165000 | 2024-03-26 3:15PM EDT | 2025-06-20 | 27.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
TSLA250919P00165000 | 2024-03-27 2:41PM EDT | 2025-09-19 | 29.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
TSLA251219P00165000 | 2024-03-27 2:54PM EDT | 2025-12-19 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
TSLA260116P00165000 | 2024-03-26 1:47PM EDT | 2026-01-16 | 33.06 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 1.56% |
TSLA260618P00165000 | 2024-03-26 9:56AM EDT | 2026-06-18 | 35.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |