Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA260116C00005000 | 2023-12-08 3:51PM EST | 5.00 | 240.50 | 237.90 | 240.20 | +2.50 | +1.05% | 12 | 165 | 120.70% |
TSLA260116C00010000 | 2023-12-08 3:19PM EST | 10.00 | 235.20 | 233.10 | 237.95 | +1.20 | +0.51% | 4 | 225 | 139.28% |
TSLA260116C00020000 | 2023-12-01 1:28PM EST | 20.00 | 221.55 | 224.30 | 229.05 | 0.00 | - | 4 | 45 | 116.63% |
TSLA260116C00030000 | 2023-12-07 12:25PM EST | 30.00 | 215.55 | 215.60 | 219.55 | 0.00 | - | 2 | 44 | 102.15% |
TSLA260116C00040000 | 2023-12-08 9:44AM EST | 40.00 | 209.50 | 207.05 | 211.90 | -2.50 | -1.18% | 2 | 41 | 97.44% |
TSLA260116C00050000 | 2023-12-08 3:49PM EST | 50.00 | 199.50 | 198.55 | 202.85 | -1.50 | -0.75% | 6 | 114 | 90.04% |
TSLA260116C00060000 | 2023-12-01 12:07PM EST | 60.00 | 186.92 | 190.25 | 194.85 | 0.00 | - | 20 | 40 | 85.92% |
TSLA260116C00070000 | 2023-12-04 12:25PM EST | 70.00 | 174.66 | 182.10 | 186.85 | 0.00 | - | 3 | 14 | 82.19% |
TSLA260116C00080000 | 2023-12-01 12:07PM EST | 80.00 | 170.90 | 174.15 | 178.80 | 0.00 | - | 20 | 533 | 78.77% |
TSLA260116C00090000 | 2023-12-06 9:45AM EST | 90.00 | 167.30 | 166.40 | 170.85 | 0.00 | - | 1 | 28 | 75.77% |
TSLA260116C00100000 | 2023-12-08 1:39PM EST | 100.00 | 160.16 | 158.85 | 163.15 | +3.03 | +1.93% | 18 | 370 | 73.21% |
TSLA260116C00105000 | 2023-12-01 3:55PM EST | 105.00 | 153.00 | 155.30 | 159.35 | 0.00 | - | 1 | 119 | 72.16% |
TSLA260116C00110000 | 2023-12-08 11:37AM EST | 110.00 | 153.70 | 151.65 | 155.65 | -1.80 | -1.16% | 1 | 213 | 71.08% |
TSLA260116C00115000 | 2023-11-17 10:24AM EST | 115.00 | 140.72 | 148.05 | 152.05 | 0.00 | - | 1 | 4 | 70.10% |
TSLA260116C00120000 | 2023-12-05 9:49AM EST | 120.00 | 141.29 | 144.55 | 148.50 | 0.00 | - | 1 | 222 | 69.20% |
TSLA260116C00125000 | 2023-12-07 12:04PM EST | 125.00 | 141.90 | 141.05 | 145.05 | 0.00 | - | 3 | 28 | 68.34% |
TSLA260116C00130000 | 2023-12-08 9:30AM EST | 130.00 | 137.70 | 137.70 | 141.60 | -0.85 | -0.61% | 1 | 63 | 67.55% |
TSLA260116C00135000 | 2023-12-06 3:15PM EST | 135.00 | 134.00 | 134.30 | 138.25 | 0.00 | - | 1 | 235 | 66.76% |
TSLA260116C00140000 | 2023-12-08 2:42PM EST | 140.00 | 133.07 | 131.05 | 134.95 | +7.02 | +5.57% | 1 | 155 | 66.06% |
TSLA260116C00145000 | 2023-12-06 3:14PM EST | 145.00 | 127.70 | 129.05 | 130.50 | 0.00 | - | 4 | 161 | 65.39% |
TSLA260116C00150000 | 2023-12-07 11:14AM EST | 150.00 | 126.38 | 126.00 | 127.35 | +1.38 | +1.10% | 7 | 985 | 64.82% |
TSLA260116C00155000 | 2023-12-07 10:23AM EST | 155.00 | 120.42 | 122.80 | 124.25 | 0.00 | - | 2 | 126 | 64.16% |
TSLA260116C00160000 | 2023-12-08 12:21PM EST | 160.00 | 118.51 | 119.70 | 121.20 | -0.74 | -0.62% | 5 | 448 | 63.54% |
TSLA260116C00165000 | 2023-11-30 1:13PM EST | 165.00 | 115.08 | 116.75 | 118.25 | 0.00 | - | 1 | 346 | 63.03% |
TSLA260116C00170000 | 2023-12-06 2:34PM EST | 170.00 | 113.00 | 113.85 | 115.35 | 0.00 | - | 2 | 308 | 62.52% |
TSLA260116C00175000 | 2023-12-08 1:00PM EST | 175.00 | 110.00 | 110.95 | 112.45 | -0.45 | -0.41% | 120 | 537 | 61.98% |
TSLA260116C00180000 | 2023-12-07 11:30AM EST | 180.00 | 107.25 | 108.15 | 109.70 | 0.00 | - | 3 | 430 | 61.53% |
TSLA260116C00185000 | 2023-12-07 12:16PM EST | 185.00 | 104.50 | 105.45 | 106.95 | 0.00 | - | 2 | 107 | 61.09% |
TSLA260116C00190000 | 2023-12-07 2:37PM EST | 190.00 | 103.61 | 102.80 | 104.30 | +2.06 | +2.03% | 1 | 306 | 60.68% |
TSLA260116C00195000 | 2023-12-07 9:59AM EST | 195.00 | 96.60 | 100.20 | 101.70 | 0.00 | - | 1 | 132 | 60.28% |
TSLA260116C00200000 | 2023-12-08 3:50PM EST | 200.00 | 98.10 | 98.15 | 98.55 | +2.80 | +2.94% | 67 | 3,452 | 59.85% |
TSLA260116C00210000 | 2023-12-08 12:48PM EST | 210.00 | 91.50 | 93.25 | 93.60 | +0.50 | +0.55% | 2 | 680 | 59.13% |
TSLA260116C00220000 | 2023-12-08 12:15PM EST | 220.00 | 86.40 | 88.55 | 88.95 | -0.10 | -0.12% | 7 | 2,246 | 58.48% |
TSLA260116C00230000 | 2023-12-08 11:24AM EST | 230.00 | 84.10 | 84.10 | 84.50 | +0.65 | +0.78% | 29 | 826 | 57.89% |
TSLA260116C00240000 | 2023-12-08 3:55PM EST | 240.00 | 80.40 | 79.90 | 80.30 | +2.15 | +2.75% | 110 | 2,776 | 57.37% |
TSLA260116C00250000 | 2023-12-08 3:42PM EST | 250.00 | 76.25 | 75.90 | 76.30 | +1.45 | +1.94% | 33 | 2,334 | 56.88% |
TSLA260116C00260000 | 2023-12-08 3:57PM EST | 260.00 | 72.43 | 72.10 | 72.50 | +1.78 | +2.52% | 21 | 1,713 | 56.44% |
TSLA260116C00270000 | 2023-12-08 3:55PM EST | 270.00 | 68.91 | 68.50 | 68.90 | +0.91 | +1.34% | 55 | 882 | 56.03% |
TSLA260116C00280000 | 2023-12-08 3:21PM EST | 280.00 | 65.25 | 65.10 | 65.50 | +1.31 | +2.05% | 9 | 653 | 55.66% |
TSLA260116C00290000 | 2023-12-08 11:35AM EST | 290.00 | 62.00 | 61.90 | 62.10 | +1.85 | +3.08% | 12 | 541 | 55.27% |
TSLA260116C00300000 | 2023-12-08 3:23PM EST | 300.00 | 59.00 | 58.80 | 59.00 | +0.95 | +1.64% | 36 | 5,660 | 54.92% |
TSLA260116C00310000 | 2023-12-08 3:23PM EST | 310.00 | 55.94 | 55.90 | 56.30 | +0.42 | +0.76% | 12 | 521 | 54.70% |
TSLA260116C00320000 | 2023-12-08 11:52AM EST | 320.00 | 53.60 | 53.20 | 53.50 | +0.60 | +1.13% | 16 | 806 | 54.42% |
TSLA260116C00330000 | 2023-12-08 12:54PM EST | 330.00 | 51.00 | 50.60 | 50.95 | +0.79 | +1.57% | 162 | 1,361 | 54.18% |
TSLA260116C00340000 | 2023-12-08 1:52PM EST | 340.00 | 48.52 | 48.15 | 48.50 | +0.82 | +1.72% | 7 | 255 | 53.96% |
TSLA260116C00350000 | 2023-12-08 3:56PM EST | 350.00 | 46.18 | 45.90 | 46.20 | +0.89 | +1.97% | 19 | 3,054 | 53.77% |
TSLA260116C00360000 | 2023-12-08 2:05PM EST | 360.00 | 43.90 | 43.70 | 44.05 | +1.00 | +2.33% | 57 | 511 | 53.59% |
TSLA260116C00370000 | 2023-12-07 2:01PM EST | 370.00 | 41.10 | 41.65 | 42.00 | 0.00 | - | 6 | 270 | 53.43% |
TSLA260116C00380000 | 2023-12-07 12:48PM EST | 380.00 | 38.50 | 39.65 | 40.00 | 0.00 | - | 1 | 454 | 53.23% |
TSLA260116C00390000 | 2023-12-07 3:17PM EST | 390.00 | 37.35 | 37.85 | 38.20 | 0.00 | - | 20 | 241 | 53.12% |
TSLA260116C00400000 | 2023-12-08 3:38PM EST | 400.00 | 36.29 | 36.10 | 36.50 | +0.29 | +0.81% | 33 | 3,584 | 53.00% |
TSLA260116C00410000 | 2023-12-07 3:14PM EST | 410.00 | 34.05 | 34.55 | 34.85 | 0.00 | - | 43 | 259 | 52.91% |
TSLA260116C00420000 | 2023-12-08 3:45PM EST | 420.00 | 33.05 | 33.00 | 33.30 | +0.82 | +2.54% | 4 | 2,727 | 52.81% |
TSLA260116C00430000 | 2023-12-08 2:43PM EST | 430.00 | 31.90 | 31.55 | 31.85 | +0.75 | +2.41% | 6 | 169 | 52.73% |
TSLA260116C00440000 | 2023-12-08 3:35PM EST | 440.00 | 30.27 | 30.10 | 30.45 | +0.02 | +0.07% | 1 | 1,414 | 52.61% |
TSLA260116C00450000 | 2023-12-08 2:09PM EST | 450.00 | 29.10 | 28.80 | 29.15 | +0.70 | +2.46% | 2 | 1,430 | 52.54% |
TSLA260116C00460000 | 2023-12-05 2:53PM EST | 460.00 | 28.27 | 27.65 | 27.95 | +1.42 | +5.29% | 2 | 1,585 | 52.52% |
TSLA260116C00470000 | 2023-12-07 10:01AM EST | 470.00 | 25.35 | 26.40 | 26.75 | 0.00 | - | 1 | 98 | 52.42% |
TSLA260116C00480000 | 2023-12-07 2:34PM EST | 480.00 | 25.70 | 25.30 | 25.65 | +0.76 | +3.05% | 1 | 256 | 52.38% |
TSLA260116C00490000 | 2023-12-08 3:34PM EST | 490.00 | 24.50 | 24.50 | 24.60 | +0.60 | +2.51% | 20 | 616 | 52.44% |
TSLA260116C00500000 | 2023-12-08 3:56PM EST | 500.00 | 23.50 | 23.35 | 23.65 | +0.35 | +1.51% | 243 | 8,463 | 52.35% |
TSLA260116C00510000 | 2023-12-08 3:59PM EST | 510.00 | 22.42 | 22.40 | 22.65 | +0.02 | +0.09% | 56 | 5,631 | 52.30% |
Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA260116P00005000 | 2023-12-06 1:58PM EST | 5.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 18 | 260 | 100.78% |
TSLA260116P00010000 | 2023-12-07 10:08AM EST | 10.00 | 0.15 | 0.11 | 0.25 | 0.00 | - | 1 | 420 | 93.95% |
TSLA260116P00020000 | 2023-12-07 2:35PM EST | 20.00 | 0.37 | 0.34 | 0.38 | 0.00 | - | 2 | 119 | 78.91% |
TSLA260116P00030000 | 2023-12-08 3:08PM EST | 30.00 | 0.74 | 0.70 | 0.76 | -0.03 | -3.90% | 3 | 679 | 72.93% |
TSLA260116P00040000 | 2023-12-05 11:26AM EST | 40.00 | 1.30 | 1.15 | 1.30 | 0.00 | - | 2 | 380 | 68.53% |
TSLA260116P00050000 | 2023-12-06 1:59PM EST | 50.00 | 1.80 | 1.76 | 1.86 | -0.02 | -1.10% | 1 | 394 | 64.72% |
TSLA260116P00060000 | 2023-12-07 10:09AM EST | 60.00 | 2.66 | 2.48 | 2.58 | 0.00 | - | 1 | 916 | 61.63% |
TSLA260116P00070000 | 2023-12-08 3:28PM EST | 70.00 | 3.38 | 3.35 | 3.45 | -0.07 | -2.03% | 21 | 360 | 59.05% |
TSLA260116P00080000 | 2023-12-08 12:53PM EST | 80.00 | 4.48 | 4.40 | 4.55 | -0.12 | -2.61% | 35 | 521 | 56.95% |
TSLA260116P00090000 | 2023-12-08 11:06AM EST | 90.00 | 5.69 | 5.65 | 5.80 | -0.31 | -5.17% | 31 | 184 | 55.08% |
TSLA260116P00100000 | 2023-12-08 2:37PM EST | 100.00 | 7.22 | 7.15 | 7.30 | -0.23 | -3.09% | 54 | 1,124 | 53.54% |
TSLA260116P00105000 | 2023-11-28 3:28PM EST | 105.00 | 8.05 | 7.95 | 8.15 | 0.00 | - | 10 | 190 | 52.82% |
TSLA260116P00110000 | 2023-12-08 1:13PM EST | 110.00 | 9.08 | 8.85 | 9.00 | +0.03 | +0.33% | 9 | 278 | 52.12% |
TSLA260116P00115000 | 2023-12-08 10:50AM EST | 115.00 | 9.95 | 9.80 | 10.00 | -0.32 | -3.12% | 1 | 180 | 51.53% |
TSLA260116P00120000 | 2023-12-07 10:48AM EST | 120.00 | 11.27 | 10.80 | 11.00 | 0.00 | - | 40 | 185 | 50.90% |
TSLA260116P00125000 | 2023-12-07 12:14PM EST | 125.00 | 12.40 | 11.90 | 12.10 | 0.00 | - | 2 | 220 | 50.36% |
TSLA260116P00130000 | 2023-12-06 10:07AM EST | 130.00 | 13.35 | 13.00 | 13.25 | 0.00 | - | 2 | 271 | 49.98% |
TSLA260116P00135000 | 2023-12-08 11:25AM EST | 135.00 | 14.34 | 14.20 | 14.45 | -0.31 | -2.12% | 5 | 86 | 49.44% |
TSLA260116P00140000 | 2023-12-06 10:01AM EST | 140.00 | 15.85 | 15.50 | 15.75 | 0.00 | - | 2 | 184 | 48.96% |
TSLA260116P00145000 | 2023-12-08 10:52AM EST | 145.00 | 17.05 | 16.85 | 17.10 | -0.05 | -0.29% | 1 | 109 | 48.49% |
TSLA260116P00150000 | 2023-12-08 2:23PM EST | 150.00 | 18.40 | 18.25 | 18.55 | -0.60 | -3.16% | 4 | 1,543 | 48.07% |
TSLA260116P00155000 | 2023-12-08 1:27PM EST | 155.00 | 20.10 | 19.70 | 20.00 | +0.10 | +0.50% | 1 | 242 | 47.58% |
TSLA260116P00160000 | 2023-12-08 2:55PM EST | 160.00 | 21.43 | 21.25 | 21.60 | -0.87 | -3.90% | 60 | 214 | 47.21% |
TSLA260116P00165000 | 2023-12-08 2:55PM EST | 165.00 | 22.93 | 22.85 | 23.20 | -1.02 | -4.26% | 71 | 1,744 | 46.77% |
TSLA260116P00170000 | 2023-12-08 1:40PM EST | 170.00 | 24.85 | 24.55 | 24.90 | +0.30 | +1.22% | 12 | 1,159 | 46.38% |
TSLA260116P00175000 | 2023-12-08 11:32AM EST | 175.00 | 26.30 | 26.30 | 26.65 | -0.41 | -1.54% | 5 | 3,092 | 45.98% |
TSLA260116P00180000 | 2023-12-08 12:33PM EST | 180.00 | 28.85 | 28.20 | 28.50 | -0.30 | -1.03% | 4 | 3,850 | 45.63% |
TSLA260116P00185000 | 2023-12-06 12:21PM EST | 185.00 | 30.05 | 30.00 | 30.40 | -0.21 | -0.69% | 1 | 265 | 45.26% |
TSLA260116P00190000 | 2023-12-08 1:50PM EST | 190.00 | 32.19 | 31.95 | 32.35 | -1.11 | -3.33% | 23 | 769 | 44.89% |
TSLA260116P00195000 | 2023-12-07 2:53PM EST | 195.00 | 34.09 | 33.95 | 34.35 | -1.14 | -3.24% | 20 | 380 | 44.52% |
TSLA260116P00200000 | 2023-12-08 3:05PM EST | 200.00 | 36.28 | 36.00 | 36.50 | -0.76 | -2.05% | 160 | 3,609 | 44.22% |
TSLA260116P00210000 | 2023-12-08 3:02PM EST | 210.00 | 40.60 | 40.35 | 40.85 | -1.40 | -3.33% | 22 | 833 | 43.52% |
TSLA260116P00220000 | 2023-12-08 12:14PM EST | 220.00 | 46.05 | 45.00 | 45.50 | +0.10 | +0.22% | 15 | 2,416 | 42.87% |
TSLA260116P00230000 | 2023-12-08 3:58PM EST | 230.00 | 50.14 | 49.85 | 50.50 | -1.51 | -2.92% | 12 | 1,281 | 42.32% |
TSLA260116P00240000 | 2023-12-08 11:25AM EST | 240.00 | 55.40 | 55.00 | 55.60 | -1.30 | -2.29% | 2 | 1,000 | 41.67% |
TSLA260116P00250000 | 2023-12-08 3:41PM EST | 250.00 | 60.80 | 60.35 | 61.05 | -1.45 | -2.33% | 88 | 1,069 | 41.11% |
TSLA260116P00260000 | 2023-12-08 12:40PM EST | 260.00 | 67.30 | 66.05 | 66.70 | +0.03 | +0.04% | 4 | 846 | 40.53% |
TSLA260116P00270000 | 2023-12-08 1:03PM EST | 270.00 | 73.10 | 71.90 | 72.60 | -0.31 | -0.42% | 1 | 230 | 39.97% |
TSLA260116P00280000 | 2023-12-08 1:44PM EST | 280.00 | 78.60 | 77.90 | 78.70 | -0.90 | -1.13% | 7 | 417 | 39.40% |
TSLA260116P00290000 | 2023-12-07 11:04AM EST | 290.00 | 85.34 | 84.20 | 85.05 | 0.00 | - | 1 | 102 | 38.86% |
TSLA260116P00300000 | 2023-12-08 11:01AM EST | 300.00 | 90.99 | 90.95 | 91.60 | -1.54 | -1.66% | 27 | 471 | 38.32% |
TSLA260116P00310000 | 2023-11-30 2:48PM EST | 310.00 | 100.30 | 97.45 | 98.35 | 0.00 | - | 2 | 183 | 37.77% |
TSLA260116P00320000 | 2023-12-05 10:56AM EST | 320.00 | 104.85 | 104.35 | 105.30 | 0.00 | - | 1 | 416 | 37.22% |
TSLA260116P00330000 | 2023-12-08 2:44PM EST | 330.00 | 111.10 | 111.40 | 112.45 | -1.15 | -1.02% | 6 | 71 | 36.68% |
TSLA260116P00340000 | 2023-12-08 2:44PM EST | 340.00 | 118.60 | 118.70 | 119.75 | -2.65 | -2.19% | 7 | 191 | 36.11% |
TSLA260116P00350000 | 2023-12-08 12:52PM EST | 350.00 | 128.40 | 126.15 | 127.25 | -0.23 | -0.18% | 4 | 141 | 35.55% |
TSLA260116P00360000 | 2023-12-01 12:05PM EST | 360.00 | 138.60 | 133.80 | 134.95 | 0.00 | - | 3 | 259 | 35.01% |
TSLA260116P00370000 | 2023-11-17 11:15AM EST | 370.00 | 148.17 | 141.60 | 142.75 | 0.00 | - | 44 | 75 | 34.40% |
TSLA260116P00380000 | 2023-11-10 2:29PM EST | 380.00 | 170.40 | 149.55 | 150.80 | 0.00 | - | 24 | 65 | 33.87% |
TSLA260116P00390000 | 2023-11-17 2:08PM EST | 390.00 | 164.40 | 157.75 | 158.95 | 0.00 | - | 15 | 45 | 33.28% |
TSLA260116P00400000 | 2023-12-08 12:52PM EST | 400.00 | 167.90 | 165.95 | 167.25 | -2.97 | -1.74% | 2 | 321 | 32.67% |
TSLA260116P00410000 | 2023-11-13 3:23PM EST | 410.00 | 190.48 | 174.35 | 175.60 | 0.00 | - | 2 | 7 | 31.96% |
TSLA260116P00420000 | 2023-11-22 1:46PM EST | 420.00 | 184.85 | 182.90 | 184.25 | -6.35 | -3.32% | 1 | 52 | 31.40% |
TSLA260116P00430000 | 2023-12-08 11:42AM EST | 430.00 | 193.32 | 191.60 | 193.00 | -5.59 | -2.81% | 1 | 54 | 30.79% |
TSLA260116P00440000 | 2023-11-29 1:43PM EST | 440.00 | 199.07 | 199.60 | 202.50 | 0.00 | - | - | 5 | 30.98% |
TSLA260116P00450000 | 2023-12-05 10:01AM EST | 450.00 | 212.00 | 208.55 | 211.55 | 0.00 | - | 20 | 80 | 30.49% |
TSLA260116P00460000 | 2023-12-07 11:04AM EST | 460.00 | 220.16 | 217.60 | 220.60 | 0.00 | - | 1 | 151 | 29.84% |
TSLA260116P00470000 | 2023-12-06 9:45AM EST | 470.00 | 227.45 | 226.90 | 229.80 | +0.25 | +0.11% | 1 | 198 | 29.24% |
TSLA260116P00480000 | 2023-11-14 10:46AM EST | 480.00 | 246.23 | 236.20 | 239.10 | 0.00 | - | 1 | 1 | 28.63% |
TSLA260116P00490000 | 2023-11-20 2:54PM EST | 490.00 | 255.33 | 244.30 | 249.65 | 0.00 | - | 2 | 1 | 30.30% |
TSLA260116P00500000 | 2023-12-07 12:41PM EST | 500.00 | 260.00 | 254.10 | 259.20 | 0.00 | - | 1 | 102 | 30.08% |
TSLA260116P00510000 | 2023-12-04 11:47AM EST | 510.00 | 273.69 | 263.80 | 268.80 | 0.00 | - | 1 | 6 | 29.87% |