Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00225000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 50.00% |
TSLA240405C00225000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 25.00% |
TSLA240412C00225000 | 2024-03-27 3:47PM EDT | 2024-04-12 | 0.26 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 25.00% |
TSLA240419C00225000 | 2024-03-27 3:57PM EDT | 2024-04-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 25.00% |
TSLA240426C00225000 | 2024-03-27 3:45PM EDT | 2024-04-26 | 1.44 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
TSLA240503C00225000 | 2024-03-27 3:56PM EDT | 2024-05-03 | 1.91 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
TSLA240517C00225000 | 2024-03-27 3:58PM EDT | 2024-05-17 | 2.77 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
TSLA240621C00225000 | 2024-03-27 3:41PM EDT | 2024-06-21 | 4.95 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
TSLA240719C00225000 | 2024-03-27 2:31PM EDT | 2024-07-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
TSLA240816C00225000 | 2024-03-27 1:44PM EDT | 2024-08-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
TSLA240920C00225000 | 2024-03-27 12:46PM EDT | 2024-09-20 | 11.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
TSLA241018C00225000 | 2024-03-27 12:36PM EDT | 2024-10-18 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
TSLA241115C00225000 | 2024-03-27 2:49PM EDT | 2024-11-15 | 16.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
TSLA241220C00225000 | 2024-03-27 3:18PM EDT | 2024-12-20 | 17.82 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
TSLA250117C00225000 | 2024-03-27 12:02PM EDT | 2025-01-17 | 19.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
TSLA250321C00225000 | 2024-03-27 10:11AM EDT | 2025-03-21 | 22.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
TSLA250620C00225000 | 2024-03-27 12:46PM EDT | 2025-06-20 | 29.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
TSLA250919C00225000 | 2024-03-26 3:55PM EDT | 2025-09-19 | 32.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
TSLA261218C00225000 | 2024-03-27 12:36PM EDT | 2026-12-18 | 53.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00225000 | 2024-03-26 2:48PM EDT | 2024-03-28 | 46.15 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
TSLA240405P00225000 | 2024-03-19 9:34AM EDT | 2024-04-05 | 54.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240412P00225000 | 2024-03-27 10:29AM EDT | 2024-04-12 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240419P00225000 | 2024-03-27 3:16PM EDT | 2024-04-19 | 45.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
TSLA240426P00225000 | 2024-03-27 1:03PM EDT | 2024-04-26 | 45.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
TSLA240503P00225000 | 2024-03-26 11:14AM EDT | 2024-05-03 | 43.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240517P00225000 | 2024-03-27 1:07PM EDT | 2024-05-17 | 46.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
TSLA240621P00225000 | 2024-03-27 3:16PM EDT | 2024-06-21 | 48.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
TSLA240719P00225000 | 2024-03-27 2:18PM EDT | 2024-07-19 | 49.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
TSLA240816P00225000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 49.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240920P00225000 | 2024-03-25 1:54PM EDT | 2024-09-20 | 56.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
TSLA241018P00225000 | 2024-03-27 1:32PM EDT | 2024-10-18 | 53.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA241115P00225000 | 2024-03-18 3:01PM EDT | 2024-11-15 | 59.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TSLA250117P00225000 | 2024-03-27 12:16PM EDT | 2025-01-17 | 57.03 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
TSLA250321P00225000 | 2024-03-25 2:18PM EDT | 2025-03-21 | 62.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TSLA250620P00225000 | 2024-03-20 11:42AM EDT | 2025-06-20 | 65.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
TSLA250919P00225000 | 2024-03-26 2:58PM EDT | 2025-09-19 | 65.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
TSLA261218P00225000 | 2024-03-27 12:14PM EDT | 2026-12-18 | 75.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |