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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00260000 | 2024-03-28 3:36PM EDT | 2024-04-05 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 352 | 3,128 | 92.97% |
TSLA240412C00260000 | 2024-03-28 3:29PM EDT | 2024-04-12 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 32 | 1,008 | 73.83% |
TSLA240419C00260000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 1,553 | 8,619 | 71.29% |
TSLA240426C00260000 | 2024-03-28 3:34PM EDT | 2024-04-26 | 0.31 | 0.28 | 0.31 | -0.06 | -16.22% | 19 | 354 | 67.48% |
TSLA240503C00260000 | 2024-03-28 3:34PM EDT | 2024-05-03 | 0.43 | 0.10 | 0.61 | -0.11 | -20.37% | 8 | 37 | 62.35% |
TSLA240517C00260000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 0.72 | 0.71 | 0.74 | -0.15 | -17.24% | 1,271 | 7,284 | 59.77% |
TSLA240621C00260000 | 2024-03-28 3:17PM EDT | 2024-06-21 | 1.69 | 1.64 | 1.68 | -0.22 | -11.52% | 111 | 8,111 | 54.33% |
TSLA240719C00260000 | 2024-03-28 3:44PM EDT | 2024-07-19 | 2.69 | 2.09 | 2.76 | -0.41 | -13.23% | 132 | 2,653 | 51.61% |
TSLA240816C00260000 | 2024-03-28 1:55PM EDT | 2024-08-16 | 4.00 | 3.70 | 3.85 | -0.55 | -12.09% | 215 | 1,364 | 52.07% |
TSLA240920C00260000 | 2024-03-28 3:49PM EDT | 2024-09-20 | 5.15 | 5.10 | 5.20 | -0.70 | -11.97% | 750 | 4,047 | 51.18% |
TSLA241018C00260000 | 2024-03-28 3:48PM EDT | 2024-10-18 | 6.46 | 6.40 | 6.60 | -0.84 | -11.51% | 7 | 222 | 51.32% |
TSLA241115C00260000 | 2024-03-27 2:39PM EDT | 2024-11-15 | 8.45 | 8.10 | 8.30 | -0.85 | -9.14% | 30 | 301 | 52.24% |
TSLA241220C00260000 | 2024-03-28 3:55PM EDT | 2024-12-20 | 9.85 | 9.65 | 9.90 | -0.95 | -8.80% | 79 | 1,733 | 52.03% |
TSLA250117C00260000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 11.20 | 11.05 | 11.40 | -1.25 | -10.04% | 87 | 18,081 | 52.30% |
TSLA250321C00260000 | 2024-03-28 3:58PM EDT | 2025-03-21 | 14.55 | 14.25 | 14.65 | -1.05 | -6.73% | 29 | 855 | 52.85% |
TSLA250620C00260000 | 2024-03-28 3:49PM EDT | 2025-06-20 | 18.88 | 18.65 | 19.15 | -1.77 | -8.57% | 77 | 3,667 | 53.45% |
TSLA250919C00260000 | 2024-03-28 2:31PM EDT | 2025-09-19 | 23.70 | 22.80 | 23.45 | -0.25 | -1.04% | 3 | 882 | 53.94% |
TSLA251219C00260000 | 2024-03-28 10:20AM EDT | 2025-12-19 | 27.65 | 27.05 | 27.65 | -1.90 | -6.43% | 74 | 6,007 | 54.60% |
TSLA260116C00260000 | 2024-03-28 3:47PM EDT | 2026-01-16 | 28.56 | 28.05 | 29.25 | -2.14 | -6.97% | 78 | 1,734 | 54.83% |
TSLA260618C00260000 | 2024-03-28 3:38PM EDT | 2026-06-18 | 35.25 | 34.85 | 36.45 | -2.40 | -6.37% | 4 | 2,232 | 56.13% |
TSLA261218C00260000 | 2024-03-28 3:58PM EDT | 2026-12-18 | 42.30 | 40.90 | 43.95 | +0.09 | +0.21% | 6 | 1,269 | 56.55% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405P00260000 | 2024-03-27 1:07PM EDT | 2024-04-05 | 79.77 | 82.40 | 85.70 | 0.00 | - | 1 | 0 | 172.85% |
TSLA240412P00260000 | 2024-03-08 11:02AM EDT | 2024-04-12 | 80.40 | 83.45 | 84.70 | 0.00 | - | 10 | 0 | 101.86% |
TSLA240419P00260000 | 2024-03-28 3:38PM EDT | 2024-04-19 | 84.55 | 83.50 | 85.70 | +4.00 | +4.97% | 230 | 32 | 81.01% |
TSLA240517P00260000 | 2024-03-28 11:39AM EDT | 2024-05-17 | 84.00 | 83.35 | 86.15 | -5.80 | -6.46% | 1 | 29 | 56.74% |
TSLA240621P00260000 | 2024-03-25 9:48AM EDT | 2024-06-21 | 87.00 | 84.00 | 84.90 | 0.00 | - | 131 | 1,328 | 45.48% |
TSLA240719P00260000 | 2024-03-28 3:49PM EDT | 2024-07-19 | 85.03 | 83.45 | 85.85 | +5.98 | +7.56% | 31 | 366 | 47.05% |
TSLA240816P00260000 | 2024-03-22 3:56PM EDT | 2024-08-16 | 89.65 | 84.45 | 86.55 | 0.00 | - | 12 | 94 | 45.84% |
TSLA240920P00260000 | 2024-03-25 10:36AM EDT | 2024-09-20 | 90.85 | 85.25 | 85.80 | 0.00 | - | 4 | 1,562 | 37.45% |
TSLA241018P00260000 | 2024-03-18 1:08PM EDT | 2024-10-18 | 89.19 | 85.65 | 86.55 | 0.00 | - | 3 | 10 | 38.13% |
TSLA241115P00260000 | 2024-03-26 10:43AM EDT | 2024-11-15 | 85.93 | 86.30 | 88.25 | +4.49 | +5.51% | 9 | 78 | 41.45% |
TSLA241220P00260000 | 2024-03-21 10:25AM EDT | 2024-12-20 | 87.85 | 87.00 | 88.75 | 0.00 | - | 1 | 215 | 40.01% |
TSLA250117P00260000 | 2024-03-26 10:39AM EDT | 2025-01-17 | 83.05 | 87.65 | 89.40 | 0.00 | - | 1 | 13,913 | 39.68% |
TSLA250321P00260000 | 2024-03-15 12:53PM EDT | 2025-03-21 | 101.20 | 89.10 | 91.10 | 0.00 | - | 1 | 70 | 39.57% |
TSLA250620P00260000 | 2024-03-22 9:52AM EDT | 2025-06-20 | 97.03 | 91.15 | 92.70 | 0.00 | - | 1 | 1,240 | 38.09% |
TSLA250919P00260000 | 2024-03-28 9:34AM EDT | 2025-09-19 | 92.45 | 93.20 | 95.00 | -11.40 | -10.98% | 3 | 183 | 38.10% |
TSLA251219P00260000 | 2024-03-27 12:35PM EDT | 2025-12-19 | 92.55 | 95.00 | 96.95 | 0.00 | - | 1 | 5,164 | 37.74% |
TSLA260116P00260000 | 2024-03-28 3:39PM EDT | 2026-01-16 | 96.70 | 95.75 | 97.55 | -7.58 | -7.27% | 13 | 1,024 | 37.67% |
TSLA260618P00260000 | 2024-03-25 10:15AM EDT | 2026-06-18 | 101.81 | 97.95 | 101.00 | 0.00 | - | 100 | 350 | 37.62% |