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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00135000 | 2024-03-28 12:24PM EDT | 2024-03-28 | 42.50 | 39.75 | 41.70 | -3.20 | -7.00% | 370 | 371 | 347.17% |
TSLA240405C00135000 | 2024-03-27 1:04PM EDT | 2024-04-05 | 45.73 | 40.80 | 41.25 | 0.00 | - | 2 | 160 | 88.38% |
TSLA240412C00135000 | 2024-03-28 10:39AM EDT | 2024-04-12 | 42.05 | 41.10 | 41.55 | +0.45 | +1.08% | 100 | 9 | 77.25% |
TSLA240419C00135000 | 2024-03-28 9:59AM EDT | 2024-04-19 | 42.69 | 41.70 | 41.95 | -1.71 | -3.85% | 4 | 998 | 74.66% |
TSLA240426C00135000 | 2024-03-28 3:27PM EDT | 2024-04-26 | 42.40 | 42.20 | 42.55 | -6.21 | -12.78% | 27 | 32 | 72.97% |
TSLA240503C00135000 | 2024-03-28 11:53AM EDT | 2024-05-03 | 43.80 | 42.55 | 43.00 | -1.15 | -2.56% | 4 | 1 | 70.04% |
TSLA240517C00135000 | 2024-03-28 10:47AM EDT | 2024-05-17 | 44.89 | 43.40 | 43.55 | -3.16 | -6.58% | 10 | 285 | 65.47% |
TSLA240621C00135000 | 2024-03-28 1:59PM EDT | 2024-06-21 | 46.50 | 45.55 | 45.70 | -2.29 | -4.69% | 22 | 90 | 62.06% |
TSLA240719C00135000 | 2024-03-28 12:01PM EDT | 2024-07-19 | 48.35 | 47.50 | 47.70 | +1.65 | +3.53% | 29 | 71 | 62.04% |
TSLA240816C00135000 | 2024-03-28 3:56PM EDT | 2024-08-16 | 49.05 | 49.10 | 49.35 | -3.00 | -5.76% | 23 | 19 | 61.19% |
TSLA240920C00135000 | 2024-03-28 10:42AM EDT | 2024-09-20 | 52.35 | 51.15 | 51.40 | -1.21 | -2.26% | 19 | 1,000 | 60.86% |
TSLA241018C00135000 | 2024-03-26 10:10AM EDT | 2024-10-18 | 57.85 | 52.75 | 53.25 | 0.00 | - | 3 | 13 | 61.15% |
TSLA241115C00135000 | 2024-03-26 11:13AM EDT | 2024-11-15 | 60.90 | 54.70 | 55.15 | 0.00 | - | 1 | 51 | 62.06% |
TSLA241220C00135000 | 2024-03-28 10:35AM EDT | 2024-12-20 | 57.50 | 56.60 | 56.90 | +3.85 | +7.18% | 6 | 38 | 61.95% |
TSLA250117C00135000 | 2024-03-28 12:29PM EDT | 2025-01-17 | 59.80 | 58.05 | 58.30 | +0.05 | +0.08% | 4 | 5,688 | 61.95% |
TSLA250321C00135000 | 2024-03-28 3:45PM EDT | 2025-03-21 | 61.65 | 61.05 | 61.40 | -1.70 | -2.68% | 1 | 5,641 | 62.04% |
TSLA250620C00135000 | 2024-03-28 11:12AM EDT | 2025-06-20 | 66.30 | 65.05 | 65.40 | -0.45 | -0.67% | 1 | 3,002 | 62.12% |
TSLA250919C00135000 | 2024-03-27 9:30AM EDT | 2025-09-19 | 73.40 | 68.50 | 69.05 | 0.00 | - | 2 | 12 | 62.07% |
TSLA251219C00135000 | 2024-03-26 11:10AM EDT | 2025-12-19 | 77.94 | 72.10 | 72.50 | 0.00 | - | 2 | 438 | 62.41% |
TSLA260116C00135000 | 2024-03-28 10:10AM EDT | 2026-01-16 | 73.25 | 73.15 | 73.60 | -3.15 | -4.12% | 1 | 457 | 62.56% |
TSLA260618C00135000 | 2024-03-27 9:51AM EDT | 2026-06-18 | 79.90 | 78.25 | 78.70 | 0.00 | - | 1 | 283 | 62.78% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00135000 | 2024-03-26 12:05PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 2,909 | 168.75% |
TSLA240405P00135000 | 2024-03-28 3:55PM EDT | 2024-04-05 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1,302 | 1,355 | 73.83% |
TSLA240412P00135000 | 2024-03-28 3:57PM EDT | 2024-04-12 | 0.18 | 0.17 | 0.18 | +0.03 | +20.00% | 384 | 1,301 | 63.18% |
TSLA240419P00135000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 0.48 | 0.47 | 0.48 | +0.12 | +33.33% | 243 | 4,660 | 62.89% |
TSLA240426P00135000 | 2024-03-28 3:43PM EDT | 2024-04-26 | 0.84 | 0.82 | 0.86 | +0.19 | +29.23% | 103 | 2,014 | 62.21% |
TSLA240503P00135000 | 2024-03-28 3:51PM EDT | 2024-05-03 | 1.16 | 1.07 | 1.17 | +0.28 | +31.82% | 85 | 105 | 60.01% |
TSLA240517P00135000 | 2024-03-28 3:32PM EDT | 2024-05-17 | 1.65 | 1.61 | 1.65 | +0.30 | +22.22% | 198 | 5,355 | 56.42% |
TSLA240621P00135000 | 2024-03-28 3:54PM EDT | 2024-06-21 | 2.98 | 2.95 | 2.99 | +0.43 | +16.86% | 94 | 5,576 | 52.11% |
TSLA240719P00135000 | 2024-03-28 3:27PM EDT | 2024-07-19 | 4.25 | 4.20 | 4.30 | +0.45 | +11.84% | 14 | 1,591 | 51.34% |
TSLA240816P00135000 | 2024-03-28 3:38PM EDT | 2024-08-16 | 5.50 | 5.40 | 5.45 | +0.20 | +3.77% | 19 | 709 | 50.56% |
TSLA240920P00135000 | 2024-03-28 3:31PM EDT | 2024-09-20 | 6.76 | 6.70 | 6.85 | +0.56 | +9.03% | 22 | 3,171 | 49.93% |
TSLA241018P00135000 | 2024-03-28 2:28PM EDT | 2024-10-18 | 7.85 | 7.85 | 8.00 | +0.14 | +1.82% | 525 | 1,772 | 49.71% |
TSLA241115P00135000 | 2024-03-26 3:31PM EDT | 2024-11-15 | 9.00 | 9.25 | 9.45 | 0.00 | - | 22 | 2,732 | 50.17% |
TSLA241220P00135000 | 2024-03-28 3:31PM EDT | 2024-12-20 | 10.50 | 10.45 | 10.55 | +0.60 | +6.06% | 8 | 2,247 | 49.63% |
TSLA250117P00135000 | 2024-03-28 10:28AM EDT | 2025-01-17 | 11.20 | 11.40 | 11.55 | +0.36 | +3.32% | 611 | 6,648 | 49.46% |
TSLA250321P00135000 | 2024-03-28 11:59AM EDT | 2025-03-21 | 13.26 | 13.35 | 13.55 | +0.70 | +5.57% | 21 | 8,524 | 48.87% |
TSLA250620P00135000 | 2024-03-27 1:18PM EDT | 2025-06-20 | 15.25 | 15.95 | 16.10 | 0.00 | - | 7 | 1,928 | 48.07% |
TSLA250919P00135000 | 2024-03-20 2:36PM EDT | 2025-09-19 | 18.55 | 18.10 | 18.35 | 0.00 | - | 4 | 1,663 | 47.35% |
TSLA251219P00135000 | 2024-03-27 3:31PM EDT | 2025-12-19 | 20.21 | 20.25 | 20.55 | +0.59 | +3.01% | 1 | 2,336 | 46.94% |
TSLA260116P00135000 | 2024-03-28 1:38PM EDT | 2026-01-16 | 20.75 | 20.85 | 21.15 | +0.50 | +2.47% | 21 | 1,920 | 46.77% |
TSLA260618P00135000 | 2024-03-28 10:12AM EDT | 2026-06-18 | 24.05 | 23.95 | 24.25 | +1.00 | +4.34% | 2 | 964 | 46.01% |
TSLA261218P00135000 | 2024-03-27 2:06PM EDT | 2026-12-18 | 26.80 | 26.00 | 28.60 | +0.45 | +1.71% | 7 | 12 | 46.47% |