Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00195000 | 2024-03-27 3:58PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7,866 | 14,838 | 25.00% |
TSLA240405C00195000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5,623 | 12,078 | 12.50% |
TSLA240412C00195000 | 2024-03-27 3:57PM EDT | 2024-04-12 | 2.43 | 0.00 | 0.00 | 0.00 | - | 843 | 4,520 | 6.25% |
TSLA240419C00195000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1,698 | 14,475 | 6.25% |
TSLA240426C00195000 | 2024-03-27 3:59PM EDT | 2024-04-26 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2,778 | 3,769 | 6.25% |
TSLA240503C00195000 | 2024-03-27 3:53PM EDT | 2024-05-03 | 7.00 | 0.00 | 0.00 | 0.00 | - | 77 | 274 | 6.25% |
TSLA240517C00195000 | 2024-03-27 3:59PM EDT | 2024-05-17 | 8.57 | 0.00 | 0.00 | 0.00 | - | 716 | 4,962 | 6.25% |
TSLA240621C00195000 | 2024-03-27 3:58PM EDT | 2024-06-21 | 12.02 | 0.00 | 0.00 | 0.00 | - | 308 | 4,369 | 3.13% |
TSLA240719C00195000 | 2024-03-27 3:59PM EDT | 2024-07-19 | 15.02 | 0.00 | 0.00 | 0.00 | - | 59 | 2,244 | 3.13% |
TSLA240816C00195000 | 2024-03-27 3:52PM EDT | 2024-08-16 | 17.62 | 0.00 | 0.00 | 0.00 | - | 100 | 1,297 | 3.13% |
TSLA240920C00195000 | 2024-03-27 3:48PM EDT | 2024-09-20 | 20.30 | 0.00 | 0.00 | 0.00 | - | 217 | 2,564 | 3.13% |
TSLA241018C00195000 | 2024-03-27 2:12PM EDT | 2024-10-18 | 22.85 | 0.00 | 0.00 | 0.00 | - | 9 | 378 | 3.13% |
TSLA241115C00195000 | 2024-03-27 2:31PM EDT | 2024-11-15 | 25.60 | 0.00 | 0.00 | 0.00 | - | 2 | 479 | 3.13% |
TSLA241220C00195000 | 2024-03-27 1:39PM EDT | 2024-12-20 | 27.45 | 0.00 | 0.00 | 0.00 | - | 5 | 647 | 1.56% |
TSLA250117C00195000 | 2024-03-27 2:16PM EDT | 2025-01-17 | 29.70 | 0.00 | 0.00 | 0.00 | - | 6 | 4,550 | 1.56% |
TSLA250321C00195000 | 2024-03-27 3:47PM EDT | 2025-03-21 | 33.27 | 0.00 | 0.00 | 0.00 | - | 44 | 324 | 1.56% |
TSLA250620C00195000 | 2024-03-27 2:38PM EDT | 2025-06-20 | 38.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1,635 | 1.56% |
TSLA250919C00195000 | 2024-03-26 11:44AM EDT | 2025-09-19 | 44.30 | 0.00 | 0.00 | 0.00 | - | 30 | 240 | 1.56% |
TSLA251219C00195000 | 2024-03-26 12:42PM EDT | 2025-12-19 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,345 | 1.56% |
TSLA260116C00195000 | 2024-03-27 2:29PM EDT | 2026-01-16 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 759 | 1.56% |
TSLA260618C00195000 | 2024-03-26 3:34PM EDT | 2026-06-18 | 53.97 | 0.00 | 0.00 | 0.00 | - | 93 | 911 | 1.56% |
TSLA261218C00195000 | 2024-03-27 2:57PM EDT | 2026-12-18 | 61.55 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.78% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00195000 | 2024-03-27 3:58PM EDT | 2024-03-28 | 15.18 | 0.00 | 0.00 | 0.00 | - | 103 | 727 | 0.00% |
TSLA240405P00195000 | 2024-03-27 3:58PM EDT | 2024-04-05 | 16.17 | 0.00 | 0.00 | 0.00 | - | 111 | 1,645 | 0.00% |
TSLA240412P00195000 | 2024-03-27 3:55PM EDT | 2024-04-12 | 17.42 | 0.00 | 0.00 | 0.00 | - | 30 | 425 | 0.00% |
TSLA240419P00195000 | 2024-03-27 3:53PM EDT | 2024-04-19 | 19.15 | 0.00 | 0.00 | 0.00 | - | 89 | 7,708 | 0.00% |
TSLA240426P00195000 | 2024-03-27 3:57PM EDT | 2024-04-26 | 20.40 | 0.00 | 0.00 | 0.00 | - | 19 | 247 | 0.00% |
TSLA240503P00195000 | 2024-03-27 1:30PM EDT | 2024-05-03 | 21.27 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
TSLA240517P00195000 | 2024-03-27 3:42PM EDT | 2024-05-17 | 22.55 | 0.00 | 0.00 | 0.00 | - | 27 | 6,476 | 0.00% |
TSLA240621P00195000 | 2024-03-27 3:12PM EDT | 2024-06-21 | 24.92 | 0.00 | 0.00 | 0.00 | - | 33 | 9,652 | 0.00% |
TSLA240719P00195000 | 2024-03-27 2:01PM EDT | 2024-07-19 | 27.30 | 0.00 | 0.00 | 0.00 | - | 22 | 2,291 | 0.00% |
TSLA240816P00195000 | 2024-03-27 12:18PM EDT | 2024-08-16 | 28.75 | 0.00 | 0.00 | 0.00 | - | 63 | 1,381 | 0.00% |
TSLA240920P00195000 | 2024-03-27 3:44PM EDT | 2024-09-20 | 30.90 | 0.00 | 0.00 | 0.00 | - | 174 | 4,393 | 0.00% |
TSLA241018P00195000 | 2024-03-27 2:16PM EDT | 2024-10-18 | 32.34 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
TSLA241115P00195000 | 2024-03-22 11:32AM EDT | 2024-11-15 | 39.18 | 0.00 | 0.00 | 0.00 | - | 1 | 703 | 0.00% |
TSLA241220P00195000 | 2024-03-27 2:33PM EDT | 2024-12-20 | 35.56 | 0.00 | 0.00 | 0.00 | - | 6 | 1,268 | 0.00% |
TSLA250117P00195000 | 2024-03-27 9:56AM EDT | 2025-01-17 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4,555 | 0.00% |
TSLA250321P00195000 | 2024-03-26 10:21AM EDT | 2025-03-21 | 38.45 | 0.00 | 0.00 | 0.00 | - | 51 | 276 | 0.00% |
TSLA250620P00195000 | 2024-03-26 2:22PM EDT | 2025-06-20 | 42.91 | 0.00 | 0.00 | 0.00 | - | 6 | 1,773 | 0.00% |
TSLA250919P00195000 | 2024-03-21 9:50AM EDT | 2025-09-19 | 46.73 | 0.00 | 0.00 | 0.00 | - | 2 | 1,559 | 0.00% |
TSLA251219P00195000 | 2024-03-25 9:55AM EDT | 2025-12-19 | 50.70 | 0.00 | 0.00 | 0.00 | - | 15 | 2,057 | 0.00% |
TSLA260116P00195000 | 2024-03-26 1:47PM EDT | 2026-01-16 | 49.29 | 0.00 | 0.00 | 0.00 | - | 2 | 835 | 0.00% |
TSLA260618P00195000 | 2024-03-26 9:56AM EDT | 2026-06-18 | 51.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,180 | 0.00% |