Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240503C00325000 | 2024-04-11 1:34PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 143.75% |
TSLA240510C00325000 | 2024-04-26 10:57AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 158 | 2 | 106.25% |
TSLA240517C00325000 | 2024-04-26 11:23AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 20 | 1,990 | 96.48% |
TSLA240524C00325000 | 2024-04-24 10:41AM EDT | 2024-05-24 | 0.04 | 0.04 | 0.06 | 0.00 | - | 15 | 16 | 86.33% |
TSLA240531C00325000 | 2024-04-25 11:49AM EDT | 2024-05-31 | 0.06 | 0.03 | 0.11 | 0.00 | - | 2 | 23 | 80.08% |
TSLA240621C00325000 | 2024-04-26 1:28PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 6 | 13,218 | 67.38% |
TSLA240719C00325000 | 2024-04-26 11:36AM EDT | 2024-07-19 | 0.35 | 0.31 | 0.33 | 0.00 | - | 2 | 450 | 61.87% |
TSLA240816C00325000 | 2024-04-25 3:34PM EDT | 2024-08-16 | 0.66 | 0.69 | 0.72 | -0.04 | -5.71% | 2 | 987 | 60.23% |
TSLA240920C00325000 | 2024-04-26 1:36PM EDT | 2024-09-20 | 1.19 | 1.09 | 1.14 | +0.07 | +6.25% | 8 | 2,039 | 56.81% |
TSLA241018C00325000 | 2024-04-26 3:47PM EDT | 2024-10-18 | 1.61 | 1.57 | 1.64 | +0.06 | +3.87% | 1 | 113 | 55.73% |
TSLA241115C00325000 | 2024-04-26 12:27PM EDT | 2024-11-15 | 2.55 | 2.30 | 2.40 | +0.53 | +26.24% | 3 | 385 | 55.92% |
TSLA250321C00325000 | 2024-04-25 2:36PM EDT | 2025-03-21 | 5.00 | 5.35 | 5.70 | 0.00 | - | 6 | 300 | 54.00% |
TSLA250919C00325000 | 2024-04-26 2:31PM EDT | 2025-09-19 | 11.95 | 11.60 | 12.10 | +0.05 | +0.42% | 2 | 117 | 54.76% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240517P00325000 | 2024-02-02 4:51PM EDT | 2024-05-17 | 136.97 | 121.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240621P00325000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 162.63 | 154.75 | 158.75 | 0.00 | - | 2 | 10 | 60.55% |
TSLA240719P00325000 | 2023-12-08 2:24PM EDT | 2024-07-19 | 89.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 2024-09-20 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA241018P00325000 | 2024-04-15 12:42PM EDT | 2024-10-18 | 160.71 | 154.75 | 158.90 | 0.00 | - | 2 | 0 | 59.42% |
TSLA241115P00325000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 145.53 | 154.75 | 159.00 | 0.00 | - | 2 | 0 | 55.71% |
TSLA250321P00325000 | 2024-04-04 11:59AM EDT | 2025-03-21 | 149.77 | 154.60 | 158.95 | 0.00 | - | 2 | 0 | 43.60% |
TSLA250919P00325000 | 2024-04-08 10:33AM EDT | 2025-09-19 | 154.00 | 156.20 | 160.20 | 0.00 | - | 1 | 115 | 38.66% |