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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00420000 | 2024-03-27 9:37AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 2,018 | 109.38% |
TSLA240517C00420000 | 2024-03-26 1:04PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.09 | 0.00 | - | 43 | 910 | 85.16% |
TSLA240621C00420000 | 2024-03-28 1:51PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.22 | -0.03 | -12.00% | 50 | 3,987 | 72.75% |
TSLA240719C00420000 | 2024-03-18 11:44AM EDT | 2024-07-19 | 0.38 | 0.37 | 0.40 | 0.00 | - | 12 | 158 | 68.07% |
TSLA240816C00420000 | 2024-03-27 10:49AM EDT | 2024-08-16 | 0.59 | 0.53 | 0.55 | 0.00 | - | 1 | 257 | 63.84% |
TSLA240920C00420000 | 2024-03-28 3:35PM EDT | 2024-09-20 | 0.72 | 0.42 | 0.77 | -0.09 | -11.11% | 152 | 2,599 | 57.96% |
TSLA241115C00420000 | 2024-03-26 12:39PM EDT | 2024-11-15 | 1.46 | 0.94 | 1.32 | 0.00 | - | 12 | 235 | 55.71% |
TSLA241220C00420000 | 2024-03-27 2:59PM EDT | 2024-12-20 | 1.79 | 1.61 | 1.99 | 0.00 | - | 2 | 257 | 56.26% |
TSLA250117C00420000 | 2024-03-28 2:40PM EDT | 2025-01-17 | 2.08 | 2.02 | 2.05 | -0.13 | -5.88% | 46 | 5,126 | 54.76% |
TSLA250321C00420000 | 2024-03-28 1:50PM EDT | 2025-03-21 | 3.15 | 2.35 | 3.15 | -0.20 | -5.97% | 74 | 210 | 52.71% |
TSLA250620C00420000 | 2024-03-28 1:53PM EDT | 2025-06-20 | 4.85 | 4.70 | 5.00 | -0.35 | -6.73% | 17 | 5,320 | 53.24% |
TSLA250919C00420000 | 2024-03-25 9:31AM EDT | 2025-09-19 | 5.55 | 5.75 | 7.10 | 0.00 | - | 1 | 386 | 52.00% |
TSLA251219C00420000 | 2024-03-28 3:38PM EDT | 2025-12-19 | 9.20 | 8.10 | 9.50 | -0.41 | -4.27% | 32 | 911 | 52.30% |
TSLA260116C00420000 | 2024-03-28 1:03PM EDT | 2026-01-16 | 10.09 | 9.50 | 10.40 | -0.61 | -5.70% | 2 | 3,523 | 53.00% |
TSLA260618C00420000 | 2024-03-28 3:33PM EDT | 2026-06-18 | 14.70 | 13.55 | 15.30 | -1.11 | -7.02% | 10 | 5,870 | 53.53% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00420000 | 2023-12-04 3:12PM EDT | 2024-04-19 | 183.59 | 179.25 | 180.35 | 0.00 | - | 9 | 0 | 0.00% |
TSLA240517P00420000 | 2023-12-15 12:51PM EDT | 2024-05-17 | 168.20 | 199.95 | 202.20 | 0.00 | - | 38 | 0 | 0.00% |
TSLA240621P00420000 | 2023-12-11 12:23PM EDT | 2024-06-21 | 180.05 | 189.55 | 192.50 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240920P00420000 | 2024-03-27 3:55PM EDT | 2024-09-20 | 240.13 | 243.15 | 245.95 | 0.00 | - | 3 | 0 | 54.15% |
TSLA241220P00420000 | 2024-02-09 10:50AM EDT | 2024-12-20 | 226.21 | 242.70 | 246.40 | 0.00 | - | - | 0 | 58.51% |
TSLA250117P00420000 | 2024-03-13 3:43PM EDT | 2025-01-17 | 250.22 | 243.40 | 244.95 | 0.00 | - | 1 | 0 | 46.58% |
TSLA250321P00420000 | 2024-02-07 10:38AM EDT | 2025-03-21 | 232.16 | 237.10 | 239.80 | 0.00 | - | - | 0 | 0.00% |
TSLA250620P00420000 | 2024-01-12 4:04PM EDT | 2025-06-20 | 202.50 | 225.40 | 227.40 | 0.00 | - | 32 | 6 | 0.00% |
TSLA250919P00420000 | 2024-01-18 4:32PM EDT | 2025-09-19 | 208.18 | 217.30 | 222.35 | 0.00 | - | 3 | 0 | 0.00% |
TSLA251219P00420000 | 2024-02-27 10:31AM EDT | 2025-12-19 | 214.65 | 241.90 | 243.80 | 0.00 | - | 1 | 0 | 0.00% |
TSLA260116P00420000 | 2024-03-08 3:08PM EDT | 2026-01-16 | 244.12 | 241.60 | 246.75 | 0.00 | - | 3 | 0 | 38.48% |
TSLA260618P00420000 | 2024-02-26 10:36AM EDT | 2026-06-18 | 225.08 | 237.55 | 242.25 | 0.00 | - | 1 | 0 | 0.00% |