Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00175000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 5.15 | 0.00 | 0.00 | 0.00 | - | 13,031 | 0 | 0.00% |
TSLA240405C00175000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2,932 | 0 | 0.00% |
TSLA240412C00175000 | 2024-03-27 3:57PM EDT | 2024-04-12 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1,482 | 0 | 0.00% |
TSLA240419C00175000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2,389 | 0 | 0.00% |
TSLA240426C00175000 | 2024-03-27 3:59PM EDT | 2024-04-26 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1,156 | 0 | 0.00% |
TSLA240503C00175000 | 2024-03-27 3:56PM EDT | 2024-05-03 | 15.25 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
TSLA240517C00175000 | 2024-03-27 3:56PM EDT | 2024-05-17 | 17.06 | 0.00 | 0.00 | 0.00 | - | 917 | 0 | 0.00% |
TSLA240621C00175000 | 2024-03-27 3:59PM EDT | 2024-06-21 | 20.69 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
TSLA240719C00175000 | 2024-03-27 3:47PM EDT | 2024-07-19 | 23.85 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
TSLA240816C00175000 | 2024-03-27 3:02PM EDT | 2024-08-16 | 26.40 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
TSLA240920C00175000 | 2024-03-27 3:47PM EDT | 2024-09-20 | 29.06 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
TSLA241018C00175000 | 2024-03-27 3:35PM EDT | 2024-10-18 | 31.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA241115C00175000 | 2024-03-27 1:49PM EDT | 2024-11-15 | 33.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
TSLA241220C00175000 | 2024-03-27 1:30PM EDT | 2024-12-20 | 36.13 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
TSLA250117C00175000 | 2024-03-27 3:55PM EDT | 2025-01-17 | 37.95 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
TSLA250321C00175000 | 2024-03-27 2:23PM EDT | 2025-03-21 | 42.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
TSLA250620C00175000 | 2024-03-27 12:52PM EDT | 2025-06-20 | 47.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TSLA250919C00175000 | 2024-03-27 1:42PM EDT | 2025-09-19 | 51.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA251219C00175000 | 2024-03-27 9:59AM EDT | 2025-12-19 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA260116C00175000 | 2024-03-27 3:55PM EDT | 2026-01-16 | 56.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
TSLA260618C00175000 | 2024-03-27 3:21PM EDT | 2026-06-18 | 62.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
TSLA261218C00175000 | 2024-03-27 3:56PM EDT | 2026-12-18 | 69.12 | 0.00 | 0.00 | 0.00 | - | 62 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00175000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 0.26 | 0.00 | 0.00 | 0.00 | - | 123,754 | 0 | 12.50% |
TSLA240405P00175000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 3.52 | 0.00 | 0.00 | 0.00 | - | 9,364 | 0 | 3.13% |
TSLA240412P00175000 | 2024-03-27 3:59PM EDT | 2024-04-12 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6,231 | 0 | 3.13% |
TSLA240419P00175000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 7.26 | 0.00 | 0.00 | 0.00 | - | 2,176 | 0 | 3.13% |
TSLA240426P00175000 | 2024-03-27 3:59PM EDT | 2024-04-26 | 8.70 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 3.13% |
TSLA240503P00175000 | 2024-03-27 3:55PM EDT | 2024-05-03 | 9.60 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
TSLA240517P00175000 | 2024-03-27 3:59PM EDT | 2024-05-17 | 10.90 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 1.56% |
TSLA240621P00175000 | 2024-03-27 3:50PM EDT | 2024-06-21 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1,184 | 0 | 1.56% |
TSLA240719P00175000 | 2024-03-27 2:09PM EDT | 2024-07-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
TSLA240816P00175000 | 2024-03-27 3:59PM EDT | 2024-08-16 | 17.90 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.78% |
TSLA240920P00175000 | 2024-03-27 2:32PM EDT | 2024-09-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.78% |
TSLA241018P00175000 | 2024-03-27 1:07PM EDT | 2024-10-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
TSLA241115P00175000 | 2024-03-27 3:24PM EDT | 2024-11-15 | 23.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
TSLA241220P00175000 | 2024-03-27 12:56PM EDT | 2024-12-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
TSLA250117P00175000 | 2024-03-27 3:02PM EDT | 2025-01-17 | 26.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.78% |
TSLA250321P00175000 | 2024-03-27 9:54AM EDT | 2025-03-21 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
TSLA250620P00175000 | 2024-03-26 12:43PM EDT | 2025-06-20 | 31.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
TSLA250919P00175000 | 2024-03-26 9:35AM EDT | 2025-09-19 | 34.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
TSLA251219P00175000 | 2024-03-27 12:00PM EDT | 2025-12-19 | 37.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
TSLA260116P00175000 | 2024-03-27 3:55PM EDT | 2026-01-16 | 38.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
TSLA260618P00175000 | 2024-03-27 3:46PM EDT | 2026-06-18 | 41.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
TSLA261218P00175000 | 2024-03-27 3:58PM EDT | 2026-12-18 | 45.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |