Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00205000 | 2024-03-28 3:49PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 799 | 6,509 | 100.00% |
TSLA240405C00205000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.15 | 0.14 | 0.16 | -0.24 | -61.54% | 3,650 | 6,710 | 50.49% |
TSLA240412C00205000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.61 | 0.60 | 0.63 | -0.48 | -44.04% | 1,056 | 2,409 | 50.10% |
TSLA240419C00205000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 1.96 | 1.90 | 1.97 | -0.74 | -27.41% | 1,070 | 11,318 | 56.79% |
TSLA240426C00205000 | 2024-03-28 3:54PM EDT | 2024-04-26 | 2.90 | 2.89 | 2.95 | -0.85 | -22.67% | 286 | 1,919 | 57.25% |
TSLA240503C00205000 | 2024-03-28 3:58PM EDT | 2024-05-03 | 3.60 | 3.40 | 3.70 | -0.95 | -20.88% | 59 | 342 | 55.49% |
TSLA240517C00205000 | 2024-03-28 3:51PM EDT | 2024-05-17 | 4.85 | 4.75 | 4.85 | -1.07 | -18.07% | 599 | 7,173 | 53.47% |
TSLA240621C00205000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 7.73 | 7.60 | 7.75 | -1.17 | -13.15% | 138 | 4,620 | 51.15% |
TSLA240719C00205000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 10.40 | 10.25 | 10.40 | -1.35 | -11.49% | 106 | 3,113 | 51.87% |
TSLA240816C00205000 | 2024-03-28 1:55PM EDT | 2024-08-16 | 13.00 | 12.50 | 12.65 | -1.43 | -9.91% | 17 | 966 | 51.94% |
TSLA240920C00205000 | 2024-03-28 3:44PM EDT | 2024-09-20 | 14.85 | 14.90 | 15.10 | -1.80 | -10.81% | 88 | 2,428 | 51.69% |
TSLA241018C00205000 | 2024-03-28 2:18PM EDT | 2024-10-18 | 17.73 | 17.10 | 17.30 | -1.27 | -6.68% | 40 | 730 | 52.31% |
TSLA241115C00205000 | 2024-03-28 3:19PM EDT | 2024-11-15 | 19.95 | 18.55 | 20.15 | -1.62 | -7.51% | 25 | 428 | 52.97% |
TSLA241220C00205000 | 2024-03-28 2:06PM EDT | 2024-12-20 | 22.30 | 21.45 | 22.35 | -1.50 | -6.30% | 5 | 11 | 53.66% |
TSLA250117C00205000 | 2024-03-28 3:52PM EDT | 2025-01-17 | 23.80 | 23.65 | 23.80 | -2.27 | -8.71% | 5 | 26 | 53.96% |
TSLA250321C00205000 | 2024-03-28 3:32PM EDT | 2025-03-21 | 27.43 | 26.95 | 28.20 | -1.95 | -6.64% | 29 | 6,882 | 54.54% |
TSLA250620C00205000 | 2024-03-28 10:50AM EDT | 2025-06-20 | 33.58 | 32.05 | 33.30 | -1.37 | -3.92% | 3 | 1,314 | 55.26% |
TSLA250919C00205000 | 2024-03-26 3:55PM EDT | 2025-09-19 | 38.40 | 36.60 | 38.00 | 0.00 | - | 9 | 176 | 55.84% |
TSLA261218C00205000 | 2024-03-28 1:20PM EDT | 2026-12-18 | 57.12 | 54.55 | 58.80 | -3.88 | -6.36% | 3 | 4 | 58.32% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00205000 | 2024-03-28 3:45PM EDT | 2024-03-28 | 29.27 | 27.90 | 30.50 | +4.79 | +19.57% | 16 | 13 | 240.92% |
TSLA240405P00205000 | 2024-03-28 2:57PM EDT | 2024-04-05 | 28.76 | 28.50 | 30.70 | +3.76 | +15.04% | 25 | 136 | 60.16% |
TSLA240412P00205000 | 2024-03-28 10:03AM EDT | 2024-04-12 | 27.69 | 28.50 | 30.70 | +1.34 | +5.09% | 18 | 102 | 62.82% |
TSLA240419P00205000 | 2024-03-28 3:52PM EDT | 2024-04-19 | 30.65 | 30.30 | 31.60 | +3.60 | +13.31% | 13 | 4,772 | 54.93% |
TSLA240426P00205000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 31.25 | 30.10 | 32.35 | +3.95 | +14.47% | 11 | 55 | 50.39% |
TSLA240503P00205000 | 2024-03-28 10:06AM EDT | 2024-05-03 | 31.67 | 30.15 | 32.35 | +4.18 | +15.21% | 17 | 6 | 52.97% |
TSLA240517P00205000 | 2024-03-28 11:57AM EDT | 2024-05-17 | 32.19 | 32.45 | 33.60 | +2.39 | +8.02% | 4 | 5,141 | 51.50% |
TSLA240621P00205000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 34.81 | 34.65 | 34.90 | +2.76 | +8.61% | 2 | 1,661 | 44.39% |
TSLA240719P00205000 | 2024-03-27 3:00PM EDT | 2024-07-19 | 33.83 | 36.05 | 37.35 | 0.00 | - | 4 | 1,974 | 45.78% |
TSLA240816P00205000 | 2024-03-28 10:57AM EDT | 2024-08-16 | 37.00 | 37.85 | 38.10 | +1.40 | +3.93% | 28 | 643 | 42.92% |
TSLA240920P00205000 | 2024-03-28 2:43PM EDT | 2024-09-20 | 39.40 | 39.45 | 40.25 | +1.95 | +5.21% | 14 | 3,591 | 43.22% |
TSLA241018P00205000 | 2024-03-27 11:42AM EDT | 2024-10-18 | 39.75 | 40.60 | 41.80 | 0.00 | - | 1 | 227 | 43.28% |
TSLA241115P00205000 | 2024-03-26 2:07PM EDT | 2024-11-15 | 40.77 | 42.25 | 43.50 | 0.00 | - | 86 | 166 | 43.76% |
TSLA241220P00205000 | 2024-03-26 11:57AM EDT | 2024-12-20 | 41.56 | 43.65 | 44.85 | 0.00 | - | 3 | 3 | 43.12% |
TSLA250117P00205000 | 2024-03-27 12:13PM EDT | 2025-01-17 | 43.19 | 44.75 | 45.95 | 0.00 | - | 28 | 3 | 42.82% |
TSLA250321P00205000 | 2024-03-26 10:15AM EDT | 2025-03-21 | 44.27 | 47.55 | 48.05 | 0.00 | - | 3 | 363 | 41.95% |
TSLA250620P00205000 | 2024-03-26 12:01PM EDT | 2025-06-20 | 48.70 | 49.65 | 51.50 | 0.00 | - | 25 | 3,366 | 41.95% |
TSLA250919P00205000 | 2024-03-27 12:17PM EDT | 2025-09-19 | 51.55 | 52.35 | 54.30 | 0.00 | - | 1 | 982 | 41.55% |
TSLA261218P00205000 | 2024-03-28 9:30AM EDT | 2026-12-18 | 68.75 | 62.75 | 66.10 | +6.76 | +10.90% | 5 | 3 | 40.84% |