Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00170000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 8.95 | 8.75 | 9.00 | -3.30 | -26.94% | 2,917 | 3,710 | 53.91% |
TSLA240412C00170000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 10.65 | 10.40 | 10.65 | -3.10 | -22.55% | 486 | 2,102 | 51.99% |
TSLA240419C00170000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 13.05 | 12.90 | 13.10 | -2.69 | -17.09% | 1,239 | 16,398 | 58.13% |
TSLA240426C00170000 | 2024-03-28 3:57PM EDT | 2024-04-26 | 14.70 | 14.60 | 14.75 | -2.40 | -14.04% | 115 | 1,328 | 59.47% |
TSLA240503C00170000 | 2024-03-28 3:23PM EDT | 2024-05-03 | 15.51 | 14.50 | 15.85 | -2.49 | -13.83% | 40 | 113 | 55.74% |
TSLA240517C00170000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 17.40 | 17.00 | 17.85 | -2.55 | -12.78% | 30,530 | 33,533 | 56.29% |
TSLA240621C00170000 | 2024-03-28 3:07PM EDT | 2024-06-21 | 20.78 | 20.75 | 21.40 | -2.77 | -11.76% | 121 | 6,756 | 54.33% |
TSLA240719C00170000 | 2024-03-28 3:11PM EDT | 2024-07-19 | 24.10 | 23.30 | 25.05 | -2.80 | -10.41% | 80 | 1,948 | 55.33% |
TSLA240816C00170000 | 2024-03-28 3:55PM EDT | 2024-08-16 | 26.37 | 26.35 | 26.55 | -2.98 | -10.15% | 61 | 2,792 | 54.94% |
TSLA240920C00170000 | 2024-03-28 3:39PM EDT | 2024-09-20 | 28.85 | 28.95 | 29.15 | -3.15 | -9.84% | 20 | 2,146 | 54.72% |
TSLA241018C00170000 | 2024-03-28 1:54PM EDT | 2024-10-18 | 32.00 | 30.65 | 31.90 | -2.00 | -5.88% | 18 | 513 | 55.24% |
TSLA241115C00170000 | 2024-03-27 3:19PM EDT | 2024-11-15 | 36.28 | 33.05 | 34.45 | 0.00 | - | 13 | 461 | 56.42% |
TSLA241220C00170000 | 2024-03-28 2:45PM EDT | 2024-12-20 | 35.75 | 35.25 | 36.65 | -1.90 | -5.05% | 10 | 2,831 | 56.43% |
TSLA250117C00170000 | 2024-03-28 3:43PM EDT | 2025-01-17 | 37.85 | 37.00 | 38.50 | -2.40 | -5.96% | 502 | 40,298 | 56.69% |
TSLA250321C00170000 | 2024-03-28 3:40PM EDT | 2025-03-21 | 41.31 | 40.65 | 42.40 | -2.89 | -6.54% | 10 | 757 | 57.20% |
TSLA250620C00170000 | 2024-03-28 2:45PM EDT | 2025-06-20 | 46.44 | 45.55 | 47.25 | -2.46 | -5.03% | 6 | 1,731 | 57.75% |
TSLA250919C00170000 | 2024-03-28 1:13PM EDT | 2025-09-19 | 50.95 | 49.90 | 51.70 | -2.75 | -5.12% | 6 | 147 | 58.22% |
TSLA251219C00170000 | 2024-03-28 3:59PM EDT | 2025-12-19 | 55.04 | 53.95 | 55.85 | -2.81 | -4.86% | 48 | 1,958 | 58.71% |
TSLA260116C00170000 | 2024-03-28 3:59PM EDT | 2026-01-16 | 56.10 | 55.15 | 57.10 | -3.22 | -5.43% | 17 | 1,129 | 58.87% |
TSLA260618C00170000 | 2024-03-28 3:26PM EDT | 2026-06-18 | 62.00 | 61.15 | 63.55 | -3.00 | -4.62% | 43 | 1,483 | 59.65% |
TSLA261218C00170000 | 2024-03-28 3:12PM EDT | 2026-12-18 | 69.44 | 66.70 | 70.85 | -2.56 | -3.56% | 3 | 19 | 60.19% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405P00170000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 2.87 | 2.83 | 2.91 | +0.77 | +36.67% | 31,875 | 23,035 | 51.59% |
TSLA240412P00170000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 4.27 | 4.25 | 4.50 | +1.02 | +31.38% | 2,330 | 3,345 | 50.22% |
TSLA240419P00170000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 6.64 | 6.55 | 6.70 | +1.34 | +25.28% | 3,821 | 40,596 | 54.57% |
TSLA240426P00170000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 8.01 | 7.95 | 8.10 | +1.33 | +19.91% | 740 | 7,859 | 54.94% |
TSLA240503P00170000 | 2024-03-28 3:59PM EDT | 2024-05-03 | 8.95 | 8.70 | 9.45 | +1.55 | +20.95% | 269 | 267 | 54.29% |
TSLA240517P00170000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 10.30 | 10.15 | 10.30 | +1.50 | +17.05% | 1,745 | 33,843 | 50.67% |
TSLA240621P00170000 | 2024-03-28 3:51PM EDT | 2024-06-21 | 13.06 | 12.90 | 13.10 | +1.41 | +12.10% | 1,676 | 24,305 | 47.66% |
TSLA240719P00170000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 15.25 | 15.20 | 15.35 | +1.40 | +10.11% | 145 | 15,242 | 47.30% |
TSLA240816P00170000 | 2024-03-28 3:52PM EDT | 2024-08-16 | 17.20 | 16.90 | 17.05 | +1.60 | +10.26% | 127 | 7,322 | 46.38% |
TSLA240920P00170000 | 2024-03-28 3:59PM EDT | 2024-09-20 | 18.90 | 18.80 | 19.00 | +1.35 | +7.69% | 72 | 14,414 | 45.66% |
TSLA241018P00170000 | 2024-03-28 10:22AM EDT | 2024-10-18 | 20.20 | 20.45 | 20.65 | +1.15 | +6.04% | 3 | 1,740 | 45.67% |
TSLA241115P00170000 | 2024-03-28 3:54PM EDT | 2024-11-15 | 22.40 | 22.20 | 22.50 | +1.57 | +7.54% | 43 | 2,019 | 46.27% |
TSLA241220P00170000 | 2024-03-28 3:37PM EDT | 2024-12-20 | 23.95 | 23.70 | 23.95 | +1.65 | +7.40% | 13 | 4,604 | 45.64% |
TSLA250117P00170000 | 2024-03-28 3:28PM EDT | 2025-01-17 | 25.05 | 25.05 | 25.20 | +1.22 | +5.12% | 58 | 34,100 | 45.48% |
TSLA250321P00170000 | 2024-03-27 12:08PM EDT | 2025-03-21 | 26.20 | 27.45 | 27.65 | 0.00 | - | 4 | 3,750 | 44.97% |
TSLA250620P00170000 | 2024-03-28 3:37PM EDT | 2025-06-20 | 30.70 | 30.35 | 30.90 | +1.50 | +5.14% | 201 | 5,705 | 44.54% |
TSLA250919P00170000 | 2024-03-28 2:51PM EDT | 2025-09-19 | 33.30 | 32.95 | 33.70 | +1.32 | +4.13% | 15 | 3,135 | 44.08% |
TSLA251219P00170000 | 2024-03-28 3:46PM EDT | 2025-12-19 | 36.05 | 35.45 | 36.30 | +1.80 | +5.26% | 8 | 1,427 | 43.76% |
TSLA260116P00170000 | 2024-03-28 10:23AM EDT | 2026-01-16 | 36.30 | 36.15 | 37.05 | +1.04 | +2.95% | 15 | 5,735 | 43.67% |
TSLA260618P00170000 | 2024-03-28 10:57AM EDT | 2026-06-18 | 39.65 | 39.05 | 41.55 | +0.51 | +1.30% | 1 | 1,990 | 43.94% |
TSLA261218P00170000 | 2024-03-28 3:44PM EDT | 2026-12-18 | 43.90 | 42.65 | 45.45 | +0.65 | +1.50% | 149 | 60 | 43.34% |