Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00080000 | 2024-03-20 1:20PM EDT | 2024-04-19 | 93.55 | 95.10 | 97.35 | 0.00 | - | 1 | 95 | 163.09% |
TSLA240517C00080000 | 2024-03-25 12:05PM EDT | 2024-05-17 | 93.00 | 95.50 | 97.75 | 0.00 | - | 2 | 3 | 121.19% |
TSLA240621C00080000 | 2024-03-14 2:09PM EDT | 2024-06-21 | 84.73 | 96.05 | 98.35 | 0.00 | - | 3 | 141 | 103.27% |
TSLA240719C00080000 | 2024-03-14 12:15PM EDT | 2024-07-19 | 84.26 | 97.00 | 99.20 | 0.00 | - | 1 | 9 | 100.32% |
TSLA240816C00080000 | 2024-01-29 10:30AM EDT | 2024-08-16 | 108.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
TSLA240920C00080000 | 2024-03-15 2:55PM EDT | 2024-09-20 | 87.35 | 97.60 | 100.10 | 0.00 | - | 3 | 72 | 86.38% |
TSLA241018C00080000 | 2024-03-22 9:31AM EDT | 2024-10-18 | 91.92 | 98.55 | 100.85 | 0.00 | - | 5 | 7 | 85.86% |
TSLA241115C00080000 | 2024-02-06 11:40AM EDT | 2024-11-15 | 108.05 | 102.55 | 103.70 | 0.00 | - | - | 1 | 98.39% |
TSLA241220C00080000 | 2024-03-15 3:16PM EDT | 2024-12-20 | 88.75 | 99.70 | 102.00 | 0.00 | - | 1 | 3 | 81.08% |
TSLA250117C00080000 | 2024-03-26 2:04PM EDT | 2025-01-17 | 105.09 | 101.45 | 101.90 | 0.00 | - | 10 | 1,134 | 80.95% |
TSLA250321C00080000 | 2024-03-27 11:46AM EDT | 2025-03-21 | 105.55 | 101.65 | 103.85 | 0.00 | - | 1 | 204 | 77.76% |
TSLA250620C00080000 | 2024-03-27 12:09PM EDT | 2025-06-20 | 108.95 | 103.70 | 106.15 | 0.00 | - | 1 | 838 | 76.65% |
TSLA250919C00080000 | 2024-03-25 3:12PM EDT | 2025-09-19 | 103.27 | 105.45 | 108.10 | 0.00 | - | 2 | 26 | 75.17% |
TSLA251219C00080000 | 2024-03-14 9:59AM EDT | 2025-12-19 | 98.58 | 107.20 | 109.80 | 0.00 | - | 3 | 540 | 73.93% |
TSLA260116C00080000 | 2024-03-28 2:24PM EDT | 2026-01-16 | 108.80 | 107.70 | 110.40 | -3.90 | -3.46% | 8 | 1,433 | 73.69% |
TSLA260618C00080000 | 2024-03-28 2:40PM EDT | 2026-06-18 | 112.65 | 110.60 | 113.30 | -3.50 | -3.01% | 3 | 432 | 72.66% |
TSLA261218C00080000 | 2024-03-28 11:47AM EDT | 2026-12-18 | 116.00 | 115.35 | 117.80 | -4.00 | -3.33% | 4 | 14 | 74.47% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00080000 | 2024-03-28 3:26PM EDT | 2024-04-19 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 18 | 11,891 | 116.41% |
TSLA240517P00080000 | 2024-03-27 3:03PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.10 | 0.00 | - | 50 | 3,458 | 87.11% |
TSLA240621P00080000 | 2024-03-28 3:11PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | +0.03 | +17.65% | 2 | 5,908 | 73.93% |
TSLA240719P00080000 | 2024-03-28 1:16PM EDT | 2024-07-19 | 0.32 | 0.02 | 0.35 | +0.01 | +3.23% | 20 | 545 | 63.48% |
TSLA240816P00080000 | 2024-03-28 1:51PM EDT | 2024-08-16 | 0.48 | 0.47 | 0.50 | +0.02 | +4.35% | 2 | 489 | 65.58% |
TSLA240920P00080000 | 2024-03-28 12:54PM EDT | 2024-09-20 | 0.69 | 0.69 | 0.73 | +0.06 | +9.52% | 40 | 1,431 | 62.72% |
TSLA241018P00080000 | 2024-03-28 3:58PM EDT | 2024-10-18 | 0.97 | 0.97 | 1.00 | +0.05 | +5.43% | 188 | 5,514 | 61.96% |
TSLA241115P00080000 | 2024-03-27 1:06PM EDT | 2024-11-15 | 1.26 | 1.30 | 1.39 | 0.00 | - | 126 | 457 | 61.90% |
TSLA241220P00080000 | 2024-03-28 3:05PM EDT | 2024-12-20 | 1.66 | 1.64 | 1.71 | +0.07 | +4.40% | 4 | 440 | 60.54% |
TSLA250117P00080000 | 2024-03-28 3:44PM EDT | 2025-01-17 | 2.01 | 1.98 | 2.01 | +0.13 | +6.91% | 64 | 2,925 | 59.96% |
TSLA250321P00080000 | 2024-03-25 2:39PM EDT | 2025-03-21 | 2.82 | 2.36 | 2.78 | 0.00 | - | 8 | 598 | 57.90% |
TSLA250620P00080000 | 2024-03-28 12:46PM EDT | 2025-06-20 | 3.65 | 2.65 | 3.80 | +0.20 | +5.80% | 100 | 1,498 | 54.87% |
TSLA250919P00080000 | 2024-03-28 10:09AM EDT | 2025-09-19 | 4.55 | 3.55 | 4.70 | -0.20 | -4.21% | 2 | 231 | 53.63% |
TSLA251219P00080000 | 2024-03-27 1:54PM EDT | 2025-12-19 | 5.42 | 5.30 | 5.75 | 0.00 | - | 5 | 1,841 | 54.25% |
TSLA260116P00080000 | 2024-03-28 3:47PM EDT | 2026-01-16 | 5.89 | 4.80 | 6.15 | +0.22 | +3.88% | 3 | 822 | 52.94% |
TSLA260618P00080000 | 2024-03-28 3:31PM EDT | 2026-06-18 | 7.42 | 6.35 | 8.55 | +0.10 | +1.37% | 6 | 818 | 52.91% |
TSLA261218P00080000 | 2024-03-28 3:47PM EDT | 2026-12-18 | 8.81 | 8.30 | 9.20 | +0.23 | +2.68% | 19 | 85 | 50.69% |