Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00330000 | 2024-03-25 9:30AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 86 | 134.38% |
TSLA240412C00330000 | 2024-03-26 9:39AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 98.44% |
TSLA240419C00330000 | 2024-03-28 2:49PM EDT | 2024-04-19 | 0.03 | 0.03 | 0.05 | 0.00 | - | 12 | 1,139 | 91.41% |
TSLA240426C00330000 | 2024-03-26 9:44AM EDT | 2024-04-26 | 0.09 | 0.00 | 0.09 | 0.00 | - | 21 | 27 | 80.47% |
TSLA240503C00330000 | 2024-03-25 12:55PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 81.25% |
TSLA240517C00330000 | 2024-03-28 2:48PM EDT | 2024-05-17 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 5 | 1,728 | 71.88% |
TSLA240621C00330000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 0.51 | 0.48 | 0.50 | -0.03 | -5.56% | 93 | 5,714 | 62.67% |
TSLA240719C00330000 | 2024-03-28 2:45PM EDT | 2024-07-19 | 0.86 | 0.54 | 1.17 | -0.09 | -9.47% | 22 | 729 | 59.35% |
TSLA240816C00330000 | 2024-03-27 1:30PM EDT | 2024-08-16 | 1.28 | 1.20 | 1.25 | -0.09 | -6.57% | 1 | 326 | 56.59% |
TSLA240920C00330000 | 2024-03-28 2:54PM EDT | 2024-09-20 | 1.77 | 1.67 | 1.75 | -0.12 | -6.35% | 58 | 2,497 | 53.98% |
TSLA241018C00330000 | 2024-03-28 10:16AM EDT | 2024-10-18 | 2.35 | 1.63 | 2.31 | -0.13 | -5.24% | 1 | 292 | 51.59% |
TSLA241115C00330000 | 2024-03-28 10:05AM EDT | 2024-11-15 | 3.15 | 3.00 | 3.15 | -0.45 | -12.50% | 1 | 439 | 53.30% |
TSLA241220C00330000 | 2024-03-28 3:18PM EDT | 2024-12-20 | 3.90 | 3.80 | 4.00 | -0.55 | -12.36% | 11 | 344 | 52.58% |
TSLA250117C00330000 | 2024-03-28 12:03PM EDT | 2025-01-17 | 4.70 | 4.40 | 4.85 | -0.40 | -7.84% | 188 | 5,733 | 52.23% |
TSLA250321C00330000 | 2024-03-28 12:27PM EDT | 2025-03-21 | 7.07 | 6.55 | 7.80 | -0.53 | -6.97% | 38 | 528 | 53.53% |
TSLA250620C00330000 | 2024-03-28 11:03AM EDT | 2025-06-20 | 9.75 | 9.65 | 10.05 | -0.65 | -6.25% | 7 | 1,978 | 52.74% |
TSLA250919C00330000 | 2024-03-26 9:57AM EDT | 2025-09-19 | 13.35 | 12.75 | 13.50 | -0.75 | -5.32% | 1 | 110 | 53.06% |
TSLA251219C00330000 | 2024-03-28 12:57PM EDT | 2025-12-19 | 17.23 | 16.25 | 17.00 | -0.57 | -3.20% | 1 | 1,410 | 53.62% |
TSLA260116C00330000 | 2024-03-28 3:57PM EDT | 2026-01-16 | 17.75 | 17.50 | 18.10 | -1.02 | -5.43% | 21 | 1,461 | 53.89% |
TSLA260618C00330000 | 2024-03-28 3:57PM EDT | 2026-06-18 | 23.65 | 23.45 | 24.75 | -1.35 | -5.40% | 397 | 11,405 | 55.16% |
TSLA261218C00330000 | 2024-03-28 3:58PM EDT | 2026-12-18 | 29.40 | 29.00 | 30.35 | -1.90 | -6.07% | 85 | 676 | 54.86% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00330000 | 2024-01-31 4:53PM EDT | 2024-04-19 | 142.33 | 126.70 | 128.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240517P00330000 | 2024-03-19 1:27PM EDT | 2024-05-17 | 158.29 | 153.30 | 155.70 | 0.00 | - | 2 | 0 | 76.03% |
TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 153.45 | 154.80 | 0.00 | - | 4 | 0 | 64.60% |
TSLA240719P00330000 | 2024-01-25 4:20PM EDT | 2024-07-19 | 147.53 | 137.20 | 138.70 | 0.00 | - | 10 | 0 | 0.00% |
TSLA240920P00330000 | 2024-02-21 11:53AM EDT | 2024-09-20 | 135.00 | 158.35 | 159.80 | 0.00 | - | 5 | 1 | 68.58% |
TSLA241018P00330000 | 2024-03-27 9:34AM EDT | 2024-10-18 | 152.91 | 152.30 | 155.00 | +1.91 | +1.26% | 1 | 0 | 43.77% |
TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 2024-11-15 | 157.00 | 151.85 | 155.05 | 0.00 | - | 1 | 0 | 41.48% |
TSLA241220P00330000 | 2024-03-27 12:43PM EDT | 2024-12-20 | 148.49 | 152.10 | 155.90 | 0.00 | - | 2 | 4 | 43.85% |
TSLA250117P00330000 | 2024-03-28 11:20AM EDT | 2025-01-17 | 152.95 | 152.10 | 155.90 | +3.35 | +2.24% | 9 | 485 | 41.72% |
TSLA250321P00330000 | 2024-03-18 3:28PM EDT | 2025-03-21 | 155.95 | 153.40 | 155.90 | 0.00 | - | 2 | 0 | 37.90% |
TSLA250620P00330000 | 2024-03-18 9:45AM EDT | 2025-06-20 | 164.00 | 153.85 | 156.50 | 0.00 | - | 4 | 226 | 36.02% |
TSLA250919P00330000 | 2024-03-14 2:33PM EDT | 2025-09-19 | 168.14 | 154.80 | 157.95 | 0.00 | - | 2 | 47 | 36.71% |
TSLA251219P00330000 | 2024-03-18 3:20PM EDT | 2025-12-19 | 158.05 | 155.60 | 158.30 | 0.00 | - | 4 | 754 | 34.73% |
TSLA260116P00330000 | 2024-03-26 9:57AM EDT | 2026-01-16 | 151.15 | 154.90 | 158.65 | 0.00 | - | 2 | 105 | 34.69% |
TSLA260618P00330000 | 2024-03-27 3:30PM EDT | 2026-06-18 | 154.99 | 156.05 | 160.50 | 0.00 | - | 1 | 50 | 34.33% |
TSLA261218P00330000 | 2024-03-27 3:30PM EDT | 2026-12-18 | 156.95 | 156.75 | 163.45 | 0.00 | - | 1 | 6 | 34.81% |