Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00190000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42,708 | 36,738 | 25.00% |
TSLA240405C00190000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 2.11 | 0.00 | 0.00 | 0.00 | - | 29,887 | 16,786 | 6.25% |
TSLA240412C00190000 | 2024-03-27 3:59PM EDT | 2024-04-12 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4,237 | 5,177 | 6.25% |
TSLA240419C00190000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2,477 | 19,407 | 6.25% |
TSLA240426C00190000 | 2024-03-27 3:43PM EDT | 2024-04-26 | 7.45 | 0.00 | 0.00 | 0.00 | - | 593 | 1,966 | 6.25% |
TSLA240503C00190000 | 2024-03-27 3:58PM EDT | 2024-05-03 | 8.58 | 0.00 | 0.00 | 0.00 | - | 130 | 568 | 3.13% |
TSLA240517C00190000 | 2024-03-27 3:59PM EDT | 2024-05-17 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1,110 | 5,838 | 3.13% |
TSLA240621C00190000 | 2024-03-27 3:58PM EDT | 2024-06-21 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1,674 | 10,285 | 3.13% |
TSLA240719C00190000 | 2024-03-27 3:40PM EDT | 2024-07-19 | 16.85 | 0.00 | 0.00 | 0.00 | - | 164 | 2,154 | 3.13% |
TSLA240816C00190000 | 2024-03-27 2:20PM EDT | 2024-08-16 | 19.85 | 0.00 | 0.00 | 0.00 | - | 132 | 1,002 | 1.56% |
TSLA240920C00190000 | 2024-03-27 3:16PM EDT | 2024-09-20 | 22.14 | 0.00 | 0.00 | 0.00 | - | 120 | 3,309 | 1.56% |
TSLA241018C00190000 | 2024-03-27 3:47PM EDT | 2024-10-18 | 24.57 | 0.00 | 0.00 | 0.00 | - | 47 | 551 | 1.56% |
TSLA241115C00190000 | 2024-03-27 3:47PM EDT | 2024-11-15 | 27.19 | 0.00 | 0.00 | 0.00 | - | 68 | 705 | 1.56% |
TSLA241220C00190000 | 2024-03-27 2:32PM EDT | 2024-12-20 | 29.91 | 0.00 | 0.00 | 0.00 | - | 11 | 1,808 | 1.56% |
TSLA250117C00190000 | 2024-03-27 3:40PM EDT | 2025-01-17 | 31.17 | 0.00 | 0.00 | 0.00 | - | 50 | 11,508 | 1.56% |
TSLA250321C00190000 | 2024-03-27 3:55PM EDT | 2025-03-21 | 35.20 | 0.00 | 0.00 | 0.00 | - | 30 | 2,517 | 1.56% |
TSLA250620C00190000 | 2024-03-27 3:15PM EDT | 2025-06-20 | 40.40 | 0.00 | 0.00 | 0.00 | - | 30 | 6,472 | 1.56% |
TSLA250919C00190000 | 2024-03-26 10:45AM EDT | 2025-09-19 | 47.40 | 0.00 | 0.00 | 0.00 | - | 4 | 374 | 0.78% |
TSLA251219C00190000 | 2024-03-27 3:41PM EDT | 2025-12-19 | 49.19 | 0.00 | 0.00 | 0.00 | - | 4 | 3,171 | 0.78% |
TSLA260116C00190000 | 2024-03-27 3:46PM EDT | 2026-01-16 | 50.50 | 0.00 | 0.00 | 0.00 | - | 27 | 1,276 | 0.78% |
TSLA260618C00190000 | 2024-03-27 3:46PM EDT | 2026-06-18 | 57.20 | 0.00 | 0.00 | 0.00 | - | 81 | 1,782 | 0.78% |
TSLA261218C00190000 | 2024-03-27 3:46PM EDT | 2026-12-18 | 63.88 | 0.00 | 0.00 | 0.00 | - | 66 | 88 | 0.78% |
Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00190000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 10.18 | 0.00 | 0.00 | 0.00 | - | 1,382 | 5,229 | 0.00% |
TSLA240405P00190000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 12.01 | 0.00 | 0.00 | 0.00 | - | 849 | 3,519 | 0.00% |
TSLA240412P00190000 | 2024-03-27 3:41PM EDT | 2024-04-12 | 13.50 | 0.00 | 0.00 | 0.00 | - | 97 | 678 | 0.00% |
TSLA240419P00190000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 15.75 | 0.00 | 0.00 | 0.00 | - | 200 | 14,356 | 0.00% |
TSLA240426P00190000 | 2024-03-27 3:28PM EDT | 2024-04-26 | 17.15 | 0.00 | 0.00 | 0.00 | - | 85 | 313 | 0.00% |
TSLA240503P00190000 | 2024-03-27 2:55PM EDT | 2024-05-03 | 17.38 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 0.00% |
TSLA240517P00190000 | 2024-03-27 3:34PM EDT | 2024-05-17 | 19.45 | 0.00 | 0.00 | 0.00 | - | 510 | 10,786 | 0.00% |
TSLA240621P00190000 | 2024-03-27 3:56PM EDT | 2024-06-21 | 21.79 | 0.00 | 0.00 | 0.00 | - | 145 | 18,317 | 0.00% |
TSLA240719P00190000 | 2024-03-27 2:26PM EDT | 2024-07-19 | 23.90 | 0.00 | 0.00 | 0.00 | - | 23 | 4,628 | 0.00% |
TSLA240816P00190000 | 2024-03-27 3:17PM EDT | 2024-08-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 9 | 3,740 | 0.00% |
TSLA240920P00190000 | 2024-03-27 3:55PM EDT | 2024-09-20 | 27.80 | 0.00 | 0.00 | 0.00 | - | 153 | 5,102 | 0.00% |
TSLA241018P00190000 | 2024-03-26 12:26PM EDT | 2024-10-18 | 29.39 | 0.00 | 0.00 | 0.00 | - | 6 | 1,052 | 0.00% |
TSLA241115P00190000 | 2024-03-27 12:38PM EDT | 2024-11-15 | 31.00 | 0.00 | 0.00 | 0.00 | - | 62 | 1,239 | 0.00% |
TSLA241220P00190000 | 2024-03-27 2:16PM EDT | 2024-12-20 | 32.69 | 0.00 | 0.00 | 0.00 | - | 2 | 2,240 | 0.00% |
TSLA250117P00190000 | 2024-03-27 1:06PM EDT | 2025-01-17 | 34.00 | 0.00 | 0.00 | 0.00 | - | 42 | 16,887 | 0.00% |
TSLA250321P00190000 | 2024-03-27 1:36PM EDT | 2025-03-21 | 36.70 | 0.00 | 0.00 | 0.00 | - | 5 | 1,203 | 0.00% |
TSLA250620P00190000 | 2024-03-26 2:13PM EDT | 2025-06-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 113 | 4,204 | 0.00% |
TSLA250919P00190000 | 2024-03-27 1:36PM EDT | 2025-09-19 | 42.75 | 0.00 | 0.00 | 0.00 | - | 4 | 1,629 | 0.00% |
TSLA251219P00190000 | 2024-03-27 12:06PM EDT | 2025-12-19 | 45.45 | 0.00 | 0.00 | 0.00 | - | 10 | 1,723 | 0.00% |
TSLA260116P00190000 | 2024-03-27 12:32PM EDT | 2026-01-16 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,827 | 0.00% |
TSLA260618P00190000 | 2024-03-27 12:43PM EDT | 2026-06-18 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,708 | 0.00% |
TSLA261218P00190000 | 2024-03-26 9:39AM EDT | 2026-12-18 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |