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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00320000 | 2024-03-18 9:30AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 50.00% |
TSLA240405C00320000 | 2024-03-22 3:45PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
TSLA240412C00320000 | 2024-03-27 10:08AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
TSLA240419C00320000 | 2024-03-27 9:30AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 749 | 50.00% |
TSLA240426C00320000 | 2024-03-26 9:48AM EDT | 2024-04-26 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
TSLA240503C00320000 | 2024-03-26 9:30AM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
TSLA240517C00320000 | 2024-03-27 3:26PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 3,309 | 25.00% |
TSLA240621C00320000 | 2024-03-27 3:52PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4,826 | 25.00% |
TSLA240719C00320000 | 2024-03-27 12:56PM EDT | 2024-07-19 | 1.12 | 0.00 | 0.00 | 0.00 | - | 284 | 743 | 25.00% |
TSLA240816C00320000 | 2024-03-27 3:39PM EDT | 2024-08-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 297 | 25.00% |
TSLA240920C00320000 | 2024-03-27 12:43PM EDT | 2024-09-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 14 | 1,292 | 12.50% |
TSLA241018C00320000 | 2024-03-27 3:58PM EDT | 2024-10-18 | 2.89 | 0.00 | 0.00 | 0.00 | - | 8 | 189 | 12.50% |
TSLA241115C00320000 | 2024-03-26 9:42AM EDT | 2024-11-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
TSLA241220C00320000 | 2024-03-27 12:20PM EDT | 2024-12-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,289 | 12.50% |
TSLA250117C00320000 | 2024-03-27 1:34PM EDT | 2025-01-17 | 5.87 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
TSLA250321C00320000 | 2024-03-26 1:45PM EDT | 2025-03-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | 17 | 192 | 12.50% |
TSLA250620C00320000 | 2024-03-27 9:36AM EDT | 2025-06-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,040 | 12.50% |
TSLA250919C00320000 | 2024-03-27 11:52AM EDT | 2025-09-19 | 14.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
TSLA251219C00320000 | 2024-03-26 12:32PM EDT | 2025-12-19 | 19.25 | 0.00 | 0.00 | 0.00 | - | 29 | 1,358 | 6.25% |
TSLA260116C00320000 | 2024-03-27 1:22PM EDT | 2026-01-16 | 20.25 | 0.00 | 0.00 | 0.00 | - | 14 | 1,194 | 6.25% |
TSLA260618C00320000 | 2024-03-27 1:36PM EDT | 2026-06-18 | 26.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
TSLA261218C00320000 | 2024-03-27 1:58PM EDT | 2026-12-18 | 32.30 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00320000 | 2024-03-22 3:55PM EDT | 2024-04-19 | 148.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 2024-05-17 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
TSLA240621P00320000 | 2024-03-27 3:18PM EDT | 2024-06-21 | 140.15 | 0.00 | 0.00 | 0.00 | - | 961 | 0 | 0.00% |
TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 2024-07-19 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240816P00320000 | 2024-01-30 11:00AM EDT | 2024-08-16 | 125.96 | 118.70 | 120.00 | 0.00 | - | - | 0 | 0.00% |
TSLA240920P00320000 | 2024-03-21 3:37PM EDT | 2024-09-20 | 146.86 | 0.00 | 0.00 | 0.00 | - | 60 | 30 | 0.00% |
TSLA241018P00320000 | 2024-02-15 10:34AM EDT | 2024-10-18 | 127.52 | 155.45 | 157.30 | 0.00 | - | 6 | 0 | 88.21% |
TSLA241115P00320000 | 2024-03-27 11:10AM EDT | 2024-11-15 | 141.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
TSLA241220P00320000 | 2024-03-27 3:01PM EDT | 2024-12-20 | 140.03 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 0.00% |
TSLA250117P00320000 | 2024-03-22 9:40AM EDT | 2025-01-17 | 151.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250321P00320000 | 2024-03-15 11:40AM EDT | 2025-03-21 | 157.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
TSLA250620P00320000 | 2024-03-15 9:45AM EDT | 2025-06-20 | 156.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
TSLA250919P00320000 | 2024-03-22 10:28AM EDT | 2025-09-19 | 151.63 | 0.00 | 0.00 | 0.00 | - | 4 | 159 | 0.00% |
TSLA251219P00320000 | 2024-03-15 9:53AM EDT | 2025-12-19 | 158.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,742 | 0.00% |
TSLA260116P00320000 | 2024-03-19 9:30AM EDT | 2026-01-16 | 150.05 | 0.00 | 0.00 | 0.00 | - | 10 | 435 | 0.00% |
TSLA260618P00320000 | 2024-03-26 1:58PM EDT | 2026-06-18 | 146.50 | 0.00 | 0.00 | 0.00 | - | 28 | 111 | 0.00% |
TSLA261218P00320000 | 2024-03-26 1:58PM EDT | 2026-12-18 | 148.42 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |