Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00380000 | 2024-03-05 10:30AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 4 | 153.13% |
TSLA240412C00380000 | 2024-03-21 10:28AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.31 | 0.00 | - | 5 | 106 | 151.76% |
TSLA240419C00380000 | 2024-03-27 11:48AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,685 | 100.00% |
TSLA240517C00380000 | 2024-03-28 10:11AM EDT | 2024-05-17 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 1 | 2,347 | 80.08% |
TSLA240621C00380000 | 2024-03-28 3:35PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.31 | -0.03 | -9.38% | 63 | 3,548 | 68.90% |
TSLA240719C00380000 | 2024-03-26 11:01AM EDT | 2024-07-19 | 0.65 | 0.21 | 0.54 | 0.00 | - | 1 | 1,290 | 61.67% |
TSLA240816C00380000 | 2024-03-26 11:39AM EDT | 2024-08-16 | 0.89 | 0.42 | 0.77 | 0.00 | - | 7 | 561 | 58.91% |
TSLA240920C00380000 | 2024-03-28 1:17PM EDT | 2024-09-20 | 1.05 | 1.00 | 1.04 | -0.07 | -6.25% | 200 | 2,328 | 57.35% |
TSLA241115C00380000 | 2024-03-27 11:26AM EDT | 2024-11-15 | 2.01 | 1.15 | 2.14 | 0.00 | - | 1 | 126 | 54.29% |
TSLA241220C00380000 | 2024-03-28 12:13PM EDT | 2024-12-20 | 2.38 | 2.24 | 2.36 | -0.22 | -8.46% | 1 | 209 | 53.97% |
TSLA250117C00380000 | 2024-03-28 3:44PM EDT | 2025-01-17 | 2.84 | 2.74 | 2.91 | -0.36 | -11.25% | 1,125 | 6,558 | 53.55% |
TSLA250321C00380000 | 2024-03-26 10:51AM EDT | 2025-03-21 | 5.04 | 3.10 | 4.30 | 0.00 | - | 1 | 248 | 51.57% |
TSLA250620C00380000 | 2024-03-28 10:28AM EDT | 2025-06-20 | 6.65 | 5.40 | 6.65 | -0.10 | -1.48% | 3 | 1,745 | 51.84% |
TSLA250919C00380000 | 2024-03-26 11:11AM EDT | 2025-09-19 | 10.40 | 7.90 | 9.25 | 0.00 | - | 2 | 164 | 52.07% |
TSLA251219C00380000 | 2024-03-28 3:52PM EDT | 2025-12-19 | 11.83 | 11.55 | 12.15 | -0.67 | -5.36% | 1 | 2,173 | 53.16% |
TSLA260116C00380000 | 2024-03-28 3:43PM EDT | 2026-01-16 | 12.68 | 12.40 | 13.20 | -0.77 | -5.72% | 2 | 542 | 53.34% |
TSLA260618C00380000 | 2024-03-28 3:18PM EDT | 2026-06-18 | 17.95 | 16.85 | 18.80 | -1.06 | -5.58% | 26 | 1,901 | 53.93% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00380000 | 2023-12-07 1:18PM EDT | 2024-04-19 | 137.85 | 140.30 | 144.60 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240517P00380000 | 2024-01-31 10:30AM EDT | 2024-05-17 | 193.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240621P00380000 | 2024-03-28 2:50PM EDT | 2024-06-21 | 204.30 | 203.45 | 204.80 | +5.10 | +2.56% | 170 | 57 | 75.93% |
TSLA240719P00380000 | 2024-03-27 1:10PM EDT | 2024-07-19 | 199.70 | 203.30 | 204.95 | 0.00 | - | 2 | 0 | 68.16% |
TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 2024-09-20 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250117P00380000 | 2024-02-09 10:58AM EDT | 2025-01-17 | 186.71 | 203.40 | 205.75 | 0.00 | - | 4 | 1 | 47.73% |
TSLA250321P00380000 | 2024-03-25 9:42AM EDT | 2025-03-21 | 206.00 | 201.70 | 206.05 | 0.00 | - | 9 | 0 | 44.79% |
TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 2025-06-20 | 192.30 | 202.10 | 205.95 | 0.00 | - | 2 | 0 | 39.62% |
TSLA250919P00380000 | 2024-02-15 11:05AM EDT | 2025-09-19 | 186.29 | 215.35 | 217.40 | 0.00 | - | 5 | 0 | 58.04% |
TSLA251219P00380000 | 2024-02-23 2:55PM EDT | 2025-12-19 | 187.00 | 207.95 | 210.20 | 0.00 | - | 3 | 0 | 43.78% |
TSLA260116P00380000 | 2024-03-13 10:24AM EDT | 2026-01-16 | 206.84 | 202.25 | 206.75 | 0.00 | - | 2 | 0 | 35.24% |
TSLA260618P00380000 | 2024-03-26 2:26PM EDT | 2026-06-18 | 201.01 | 202.60 | 206.95 | 0.00 | - | 1 | 9 | 32.28% |