Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00265000 | 2024-03-26 3:53PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 491 | 237.50% |
TSLA240405C00265000 | 2024-03-28 9:30AM EDT | 2024-04-05 | 0.03 | 0.01 | 0.06 | +0.02 | +200.00% | 250 | 504 | 95.70% |
TSLA240412C00265000 | 2024-03-27 12:15PM EDT | 2024-04-12 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 600 | 73.83% |
TSLA240419C00265000 | 2024-03-28 9:32AM EDT | 2024-04-19 | 0.13 | 0.16 | 0.17 | -0.04 | -23.53% | 103 | 5,355 | 71.68% |
TSLA240426C00265000 | 2024-03-27 1:30PM EDT | 2024-04-26 | 0.34 | 0.29 | 0.32 | 0.00 | - | 15 | 469 | 68.51% |
TSLA240503C00265000 | 2024-03-27 3:52PM EDT | 2024-05-03 | 0.45 | 0.40 | 0.49 | 0.00 | - | 6 | 13 | 65.48% |
TSLA240517C00265000 | 2024-03-28 9:33AM EDT | 2024-05-17 | 0.66 | 0.72 | 0.74 | -0.08 | -10.81% | 4 | 2,355 | 60.77% |
TSLA240621C00265000 | 2024-03-28 9:34AM EDT | 2024-06-21 | 1.68 | 1.62 | 1.65 | -0.07 | -4.00% | 15 | 2,291 | 55.10% |
TSLA240719C00265000 | 2024-03-27 3:55PM EDT | 2024-07-19 | 2.80 | 2.72 | 2.77 | 0.00 | - | 60 | 1,139 | 54.24% |
TSLA240816C00265000 | 2024-03-27 11:30AM EDT | 2024-08-16 | 3.90 | 3.60 | 3.70 | 0.00 | - | 6 | 2,193 | 52.48% |
TSLA240920C00265000 | 2024-03-28 9:34AM EDT | 2024-09-20 | 5.20 | 4.90 | 5.00 | -0.15 | -2.80% | 1 | 3,473 | 51.41% |
TSLA241018C00265000 | 2024-03-26 1:23PM EDT | 2024-10-18 | 6.65 | 6.25 | 6.40 | 0.00 | - | 19 | 72 | 51.67% |
TSLA241115C00265000 | 2024-03-27 3:47PM EDT | 2024-11-15 | 8.50 | 7.90 | 8.05 | 0.00 | - | 6 | 215 | 52.51% |
TSLA250321C00265000 | 2024-03-28 9:30AM EDT | 2025-03-21 | 13.95 | 14.10 | 14.35 | -0.60 | -4.12% | 2 | 377 | 53.16% |
TSLA250919C00265000 | 2024-03-21 3:15PM EDT | 2025-09-19 | 20.50 | 23.20 | 23.45 | 0.00 | - | 1 | 655 | 54.73% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00265000 | 2024-03-20 3:55PM EDT | 2024-03-28 | 89.58 | 85.60 | 87.55 | 0.00 | - | 5 | 0 | 0.00% |
TSLA240405P00265000 | 2024-02-26 11:09AM EDT | 2024-04-05 | 66.44 | 84.65 | 86.10 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240419P00265000 | 2024-03-26 2:48PM EDT | 2024-04-19 | 86.05 | 85.55 | 87.60 | 0.00 | - | 24 | 5 | 0.00% |
TSLA240426P00265000 | 2024-03-27 1:27PM EDT | 2024-04-26 | 85.27 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
TSLA240517P00265000 | 2024-03-21 1:06PM EDT | 2024-05-17 | 91.48 | 86.15 | 88.35 | 0.00 | - | 10 | 2 | 46.68% |
TSLA240621P00265000 | 2024-03-25 9:44AM EDT | 2024-06-21 | 90.95 | 85.75 | 87.25 | 0.00 | - | 10 | 19 | 0.00% |
TSLA240719P00265000 | 2024-03-14 3:49PM EDT | 2024-07-19 | 104.02 | 86.65 | 89.45 | 0.00 | - | 63 | 97 | 45.04% |
TSLA240816P00265000 | 2024-03-19 3:32PM EDT | 2024-08-16 | 94.05 | 86.30 | 88.95 | 0.00 | - | 450 | 584 | 36.48% |
TSLA240920P00265000 | 2024-03-20 3:54PM EDT | 2024-09-20 | 90.17 | 87.55 | 88.30 | 0.00 | - | 1 | 975 | 23.93% |
TSLA241018P00265000 | 2024-03-27 10:16AM EDT | 2024-10-18 | 88.78 | 88.35 | 89.75 | 0.00 | - | 1 | 160 | 35.22% |
TSLA241115P00265000 | 2024-03-13 2:53PM EDT | 2024-11-15 | 95.61 | 89.00 | 90.55 | 0.00 | - | 2 | 49 | 36.44% |
TSLA250321P00265000 | 2024-03-20 2:01PM EDT | 2025-03-21 | 94.50 | 91.35 | 92.70 | 0.00 | - | 1 | 80 | 35.07% |
TSLA250919P00265000 | 2024-03-07 12:45PM EDT | 2025-09-19 | 96.07 | 95.35 | 97.35 | 0.00 | - | 3 | 129 | 36.26% |