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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00430000 | 2024-03-28 10:54AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 250 | 913 | 111.72% |
TSLA240517C00430000 | 2024-03-28 9:54AM EDT | 2024-05-17 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 2 | 151 | 85.74% |
TSLA240621C00430000 | 2024-03-20 10:19AM EDT | 2024-06-21 | 0.16 | 0.19 | 0.20 | 0.00 | - | 1 | 1,373 | 73.58% |
TSLA240719C00430000 | 2024-03-27 10:51AM EDT | 2024-07-19 | 0.39 | 0.35 | 0.37 | 0.00 | - | 1 | 141 | 68.85% |
TSLA240816C00430000 | 2024-03-22 1:24PM EDT | 2024-08-16 | 0.44 | 0.51 | 0.53 | 0.00 | - | 670 | 894 | 64.77% |
TSLA240920C00430000 | 2024-03-27 9:53AM EDT | 2024-09-20 | 0.72 | 0.69 | 0.72 | 0.00 | - | 1 | 1,278 | 60.57% |
TSLA241115C00430000 | 2024-03-28 12:25PM EDT | 2024-11-15 | 1.28 | 1.20 | 1.25 | +0.05 | +4.07% | 10 | 376 | 57.51% |
TSLA241220C00430000 | 2024-03-28 2:01PM EDT | 2024-12-20 | 1.57 | 1.53 | 1.58 | -0.13 | -7.65% | 9 | 197 | 55.82% |
TSLA250117C00430000 | 2024-03-28 1:42PM EDT | 2025-01-17 | 1.97 | 1.92 | 1.94 | -0.11 | -5.29% | 13 | 1,174 | 55.20% |
TSLA250321C00430000 | 2024-03-27 1:50PM EDT | 2025-03-21 | 3.10 | 2.85 | 2.91 | 0.00 | - | 1 | 149 | 54.13% |
TSLA250620C00430000 | 2024-03-26 10:53AM EDT | 2025-06-20 | 5.31 | 4.55 | 4.65 | 0.00 | - | 1 | 337 | 53.46% |
TSLA250919C00430000 | 2024-03-22 1:30PM EDT | 2025-09-19 | 6.65 | 6.50 | 6.65 | +1.45 | +27.88% | 1 | 28 | 53.13% |
TSLA251219C00430000 | 2024-03-26 11:07AM EDT | 2025-12-19 | 10.00 | 8.75 | 8.95 | 0.00 | - | 1 | 823 | 53.17% |
TSLA260116C00430000 | 2024-03-28 11:59AM EDT | 2026-01-16 | 9.65 | 9.50 | 9.70 | -0.35 | -3.50% | 21 | 348 | 53.23% |
TSLA260618C00430000 | 2024-03-28 2:15PM EDT | 2026-06-18 | 14.25 | 14.00 | 14.35 | +0.35 | +2.52% | 2 | 654 | 53.94% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00430000 | 2023-10-17 10:35AM EDT | 2024-04-19 | 178.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TSLA240517P00430000 | 2023-10-05 2:02PM EDT | 2024-05-17 | 169.65 | 206.90 | 213.05 | 0.00 | - | - | 0 | 0.00% |
TSLA240621P00430000 | 2023-12-07 12:36PM EDT | 2024-06-21 | 187.42 | 190.30 | 194.65 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 2024-09-20 | 179.80 | 238.85 | 240.65 | 0.00 | - | 2 | 0 | 0.00% |
TSLA241220P00430000 | 2024-01-12 11:51AM EDT | 2024-12-20 | 208.80 | 235.35 | 237.35 | 0.00 | - | - | 0 | 0.00% |
TSLA250117P00430000 | 2024-01-30 4:54PM EDT | 2025-01-17 | 237.91 | 227.10 | 230.65 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250321P00430000 | 2024-03-22 1:23PM EDT | 2025-03-21 | 259.65 | 252.30 | 254.15 | 0.00 | - | 10 | 0 | 38.14% |
TSLA250620P00430000 | 2024-01-08 11:21AM EDT | 2025-06-20 | 193.25 | 243.25 | 244.95 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250919P00430000 | 2023-11-29 12:30PM EDT | 2025-09-19 | 188.75 | 183.95 | 186.45 | 0.00 | - | 14 | 9 | 0.00% |
TSLA251219P00430000 | 2024-02-22 2:32PM EDT | 2025-12-19 | 232.40 | 258.00 | 260.15 | 0.00 | - | 1 | 0 | 48.72% |
TSLA260116P00430000 | 2024-01-31 10:30AM EDT | 2026-01-16 | 243.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA260618P00430000 | 2024-01-25 4:51PM EDT | 2026-06-18 | 247.35 | 236.80 | 238.70 | 0.00 | - | 187 | 0 | 0.00% |