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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240621C00460000 | 2024-05-28 10:01AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 432 | 112.50% |
TSLA240719C00460000 | 2024-05-22 1:02PM EDT | 2024-07-19 | 0.08 | 0.04 | 0.06 | 0.00 | - | 1 | 0 | 88.28% |
TSLA240816C00460000 | 2024-05-31 11:16AM EDT | 2024-08-16 | 0.11 | 0.11 | 0.14 | -0.05 | -31.25% | 1 | 0 | 77.34% |
TSLA240920C00460000 | 2024-05-24 10:39AM EDT | 2024-09-20 | 0.29 | 0.22 | 0.26 | 0.00 | - | 6 | 486 | 69.14% |
TSLA241220C00460000 | 2024-05-31 12:18PM EDT | 2024-12-20 | 0.94 | 0.90 | 0.97 | +0.06 | +6.82% | 107 | 2,365 | 61.65% |
TSLA250117C00460000 | 2024-05-30 1:41PM EDT | 2025-01-17 | 1.28 | 1.16 | 1.28 | -0.04 | -3.03% | 500 | 6,018 | 60.27% |
TSLA250620C00460000 | 2024-05-30 1:31PM EDT | 2025-06-20 | 3.60 | 3.40 | 3.65 | +0.10 | +2.86% | 1 | 734 | 56.71% |
TSLA250919C00460000 | 2024-05-21 3:25PM EDT | 2025-09-19 | 6.50 | 5.10 | 5.60 | 0.00 | - | 500 | 578 | 55.91% |
TSLA251219C00460000 | 2024-05-10 1:01PM EDT | 2025-12-19 | 6.55 | 7.40 | 7.80 | 0.00 | - | 3 | 1,324 | 55.82% |
TSLA260116C00460000 | 2024-05-23 9:57AM EDT | 2026-01-16 | 8.69 | 8.10 | 8.55 | 0.00 | - | 1 | 0 | 55.80% |
TSLA260618C00460000 | 2024-05-31 11:07AM EDT | 2026-06-18 | 12.50 | 12.45 | 13.05 | -0.10 | -0.79% | 1 | 1,291 | 56.14% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240621P00460000 | 2023-11-30 10:40AM EDT | 2024-06-21 | 219.30 | 209.20 | 213.60 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240920P00460000 | 2024-05-30 3:46PM EDT | 2024-09-20 | 281.87 | 280.15 | 284.40 | +1.58 | +0.56% | 1 | 0 | 72.85% |
TSLA250117P00460000 | 2024-05-22 3:58PM EDT | 2025-01-17 | 280.08 | 281.40 | 282.75 | 0.00 | - | 3 | 0 | 57.08% |
TSLA250620P00460000 | 2023-12-14 11:45AM EDT | 2025-06-20 | 212.65 | 238.65 | 243.55 | 0.00 | - | 141 | 0 | 0.00% |
TSLA251219P00460000 | 2024-01-17 3:33PM EDT | 2025-12-19 | 244.75 | 257.50 | 261.95 | 0.00 | - | 730 | 0 | 0.00% |
TSLA260116P00460000 | 2024-01-18 4:30PM EDT | 2026-01-16 | 247.15 | 257.45 | 262.00 | 0.00 | - | 292 | 0 | 0.00% |
TSLA260618P00460000 | 2024-03-04 2:45PM EDT | 2026-06-18 | 272.77 | 288.80 | 294.35 | 0.00 | - | 9 | 0 | 51.95% |