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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00145000 | 2024-03-28 1:15PM EDT | 2024-04-05 | 32.78 | 30.50 | 32.35 | -2.25 | -6.42% | 4 | 71 | 87.84% |
TSLA240412C00145000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 31.62 | 30.60 | 32.70 | -3.78 | -10.68% | 16 | 104 | 68.99% |
TSLA240419C00145000 | 2024-03-28 3:27PM EDT | 2024-04-19 | 32.55 | 31.30 | 33.50 | -2.17 | -6.25% | 32 | 492 | 67.60% |
TSLA240426C00145000 | 2024-03-28 12:36PM EDT | 2024-04-26 | 32.98 | 32.10 | 34.25 | -4.37 | -11.70% | 10 | 71 | 66.72% |
TSLA240503C00145000 | 2024-03-28 11:04AM EDT | 2024-05-03 | 35.00 | 32.60 | 34.05 | -5.54 | -13.67% | 3 | 5 | 61.15% |
TSLA240517C00145000 | 2024-03-28 12:51PM EDT | 2024-05-17 | 36.80 | 33.90 | 35.10 | -2.25 | -5.76% | 26 | 290 | 59.64% |
TSLA240621C00145000 | 2024-03-28 10:35AM EDT | 2024-06-21 | 38.55 | 36.50 | 38.55 | -1.80 | -4.46% | 6 | 851 | 59.05% |
TSLA240719C00145000 | 2024-03-28 3:51PM EDT | 2024-07-19 | 39.91 | 38.80 | 40.25 | -4.21 | -9.54% | 8 | 68 | 58.19% |
TSLA240816C00145000 | 2024-03-26 9:44AM EDT | 2024-08-16 | 46.90 | 40.85 | 42.75 | 0.00 | - | 1 | 19 | 58.91% |
TSLA240920C00145000 | 2024-03-26 1:52PM EDT | 2024-09-20 | 46.69 | 43.95 | 44.30 | 0.00 | - | 4 | 1,553 | 58.79% |
TSLA241018C00145000 | 2024-03-27 9:30AM EDT | 2024-10-18 | 49.45 | 44.95 | 46.45 | 0.00 | - | 2 | 23 | 58.36% |
TSLA241115C00145000 | 2024-03-22 12:37PM EDT | 2024-11-15 | 43.38 | 47.05 | 49.10 | 0.00 | - | 10 | 84 | 59.97% |
TSLA241220C00145000 | 2024-03-28 1:06PM EDT | 2024-12-20 | 51.40 | 49.10 | 51.00 | -1.78 | -3.35% | 6 | 138 | 59.93% |
TSLA250117C00145000 | 2024-03-28 1:20PM EDT | 2025-01-17 | 53.00 | 50.70 | 52.70 | -0.83 | -1.54% | 8 | 748 | 60.21% |
TSLA250321C00145000 | 2024-03-28 11:28AM EDT | 2025-03-21 | 55.75 | 54.90 | 55.15 | +4.00 | +7.73% | 9 | 101 | 60.46% |
TSLA250620C00145000 | 2024-03-28 3:47PM EDT | 2025-06-20 | 59.10 | 58.20 | 60.35 | -1.50 | -2.48% | 5 | 435 | 60.61% |
TSLA250919C00145000 | 2024-03-28 3:30PM EDT | 2025-09-19 | 63.28 | 62.05 | 63.55 | -2.27 | -3.46% | 1 | 55 | 60.29% |
TSLA251219C00145000 | 2024-03-22 10:50AM EDT | 2025-12-19 | 61.67 | 65.70 | 68.00 | 0.00 | - | 2 | 286 | 61.15% |
TSLA260116C00145000 | 2024-03-27 2:17PM EDT | 2026-01-16 | 71.39 | 66.85 | 69.10 | 0.00 | - | 2 | 152 | 61.30% |
TSLA260618C00145000 | 2024-03-26 12:20PM EDT | 2026-06-18 | 77.30 | 72.20 | 74.75 | 0.00 | - | 2 | 294 | 61.75% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405P00145000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.17 | 0.15 | 0.18 | +0.03 | +21.43% | 1,375 | 4,651 | 67.58% |
TSLA240412P00145000 | 2024-03-28 3:52PM EDT | 2024-04-12 | 0.42 | 0.39 | 0.42 | +0.12 | +40.00% | 418 | 2,999 | 58.20% |
TSLA240419P00145000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 1.04 | 1.04 | 1.09 | +0.24 | +30.00% | 845 | 10,314 | 60.18% |
TSLA240426P00145000 | 2024-03-28 3:56PM EDT | 2024-04-26 | 1.71 | 1.65 | 1.76 | +0.39 | +29.55% | 218 | 1,975 | 59.94% |
TSLA240503P00145000 | 2024-03-28 3:57PM EDT | 2024-05-03 | 2.14 | 1.33 | 2.25 | +0.43 | +25.15% | 170 | 190 | 54.59% |
TSLA240517P00145000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 2.91 | 2.88 | 2.95 | +0.45 | +18.29% | 292 | 6,640 | 54.50% |
TSLA240621P00145000 | 2024-03-28 3:51PM EDT | 2024-06-21 | 4.79 | 4.70 | 4.85 | +0.66 | +15.98% | 39 | 3,690 | 50.67% |
TSLA240719P00145000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 6.35 | 6.35 | 6.50 | +0.75 | +13.39% | 7 | 4,290 | 50.11% |
TSLA240816P00145000 | 2024-03-28 3:27PM EDT | 2024-08-16 | 7.80 | 7.75 | 7.90 | +0.65 | +9.09% | 42 | 1,812 | 49.54% |
TSLA240920P00145000 | 2024-03-28 3:57PM EDT | 2024-09-20 | 9.35 | 9.25 | 9.45 | +0.40 | +4.47% | 168 | 5,621 | 48.58% |
TSLA241018P00145000 | 2024-03-28 3:40PM EDT | 2024-10-18 | 10.90 | 10.65 | 10.85 | +0.76 | +7.50% | 68 | 2,507 | 48.60% |
TSLA241115P00145000 | 2024-03-27 10:07AM EDT | 2024-11-15 | 12.20 | 12.20 | 12.40 | 0.00 | - | 3 | 722 | 49.12% |
TSLA241220P00145000 | 2024-03-28 10:12AM EDT | 2024-12-20 | 13.60 | 13.45 | 13.70 | +0.90 | +7.09% | 64 | 3,331 | 48.51% |
TSLA250117P00145000 | 2024-03-28 3:49PM EDT | 2025-01-17 | 14.75 | 14.50 | 14.80 | +0.90 | +6.50% | 54 | 12,426 | 48.33% |
TSLA250321P00145000 | 2024-03-28 12:05PM EDT | 2025-03-21 | 16.75 | 16.65 | 17.00 | +0.95 | +6.01% | 26 | 1,264 | 47.79% |
TSLA250620P00145000 | 2024-03-28 3:52PM EDT | 2025-06-20 | 19.66 | 19.30 | 19.80 | +1.36 | +7.43% | 8 | 1,082 | 47.09% |
TSLA250919P00145000 | 2024-03-27 3:21PM EDT | 2025-09-19 | 21.00 | 21.60 | 22.30 | 0.00 | - | 1 | 375 | 46.50% |
TSLA251219P00145000 | 2024-03-26 2:36PM EDT | 2025-12-19 | 24.20 | 23.95 | 24.70 | +0.75 | +3.20% | 2 | 892 | 46.18% |
TSLA260116P00145000 | 2024-03-27 9:49AM EDT | 2026-01-16 | 24.80 | 24.60 | 25.35 | +0.37 | +1.51% | 2 | 800 | 46.03% |
TSLA260618P00145000 | 2024-03-22 9:33AM EDT | 2026-06-18 | 29.90 | 27.00 | 29.45 | 0.00 | - | 1 | 1,018 | 46.22% |
TSLA261218P00145000 | 2024-03-28 11:27AM EDT | 2026-12-18 | 30.83 | 30.30 | 32.95 | -0.72 | -2.28% | 9 | 40 | 45.44% |