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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00075000 | 2024-03-26 10:32AM EDT | 2024-04-19 | 107.10 | 100.05 | 102.35 | 0.00 | - | 15 | 110 | 173.63% |
TSLA240517C00075000 | 2024-03-28 12:52PM EDT | 2024-05-17 | 103.59 | 100.45 | 102.70 | +1.79 | +1.76% | 1 | 4 | 128.61% |
TSLA240621C00075000 | 2024-03-07 12:30PM EDT | 2024-06-21 | 103.50 | 100.95 | 103.20 | 0.00 | - | 1 | 79 | 108.59% |
TSLA240719C00075000 | 2024-03-26 2:24PM EDT | 2024-07-19 | 106.14 | 101.85 | 103.35 | 0.00 | - | 4 | 4 | 101.44% |
TSLA240920C00075000 | 2024-03-26 10:54AM EDT | 2024-09-20 | 111.38 | 102.90 | 104.85 | 0.00 | - | 2 | 15 | 92.65% |
TSLA241018C00075000 | 2024-03-26 10:54AM EDT | 2024-10-18 | 111.96 | 103.45 | 105.55 | 0.00 | - | 1 | 1 | 90.48% |
TSLA241115C00075000 | 2024-02-26 2:48PM EDT | 2024-11-15 | 128.51 | 107.65 | 109.35 | 0.00 | - | 1 | 1 | 106.90% |
TSLA250117C00075000 | 2024-03-26 12:29PM EDT | 2025-01-17 | 110.55 | 104.80 | 107.25 | 0.00 | - | 1 | 287 | 83.31% |
TSLA250321C00075000 | 2024-03-08 2:02PM EDT | 2025-03-21 | 107.03 | 105.80 | 108.20 | 0.00 | - | 3 | 3 | 79.89% |
TSLA250620C00075000 | 2024-03-19 3:15PM EDT | 2025-06-20 | 104.94 | 107.05 | 110.65 | 0.00 | - | 1 | 142 | 78.06% |
TSLA250919C00075000 | 2024-03-20 2:36PM EDT | 2025-09-19 | 108.15 | 109.15 | 111.80 | 0.00 | - | 1 | 2 | 76.25% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00075000 | 2024-03-28 3:25PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 27 | 808 | 123.44% |
TSLA240517P00075000 | 2024-03-27 12:36PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.13 | 0.00 | - | 21 | 360 | 94.34% |
TSLA240621P00075000 | 2024-03-28 2:13PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.17 | +0.02 | +15.38% | 21 | 1,779 | 71.29% |
TSLA240719P00075000 | 2024-03-27 9:30AM EDT | 2024-07-19 | 0.25 | 0.25 | 0.27 | 0.00 | - | 1 | 218 | 71.53% |
TSLA240816P00075000 | 2024-03-28 3:20PM EDT | 2024-08-16 | 0.38 | 0.38 | 0.41 | +0.02 | +5.56% | 1 | 66 | 68.16% |
TSLA240920P00075000 | 2024-03-27 11:28AM EDT | 2024-09-20 | 0.53 | 0.55 | 0.58 | 0.00 | - | 4 | 1,366 | 64.70% |
TSLA241018P00075000 | 2024-03-27 11:58AM EDT | 2024-10-18 | 0.79 | 0.47 | 0.82 | +0.06 | +8.22% | 1 | 67 | 61.47% |
TSLA241115P00075000 | 2024-03-28 10:58AM EDT | 2024-11-15 | 1.06 | 1.05 | 1.13 | +0.04 | +3.92% | 10 | 366 | 63.59% |
TSLA250117P00075000 | 2024-03-27 12:54PM EDT | 2025-01-17 | 1.54 | 1.63 | 1.67 | 0.00 | - | 1 | 5,545 | 61.52% |
TSLA250321P00075000 | 2024-03-28 10:12AM EDT | 2025-03-21 | 2.24 | 2.20 | 2.34 | +0.04 | +1.82% | 15 | 369 | 60.13% |
TSLA250620P00075000 | 2024-03-25 11:10AM EDT | 2025-06-20 | 3.30 | 3.00 | 3.20 | 0.00 | - | 1 | 2,284 | 58.10% |
TSLA250919P00075000 | 2024-03-25 3:06PM EDT | 2025-09-19 | 4.00 | 2.87 | 4.00 | 0.00 | - | 3 | 51 | 54.47% |