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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240621C00470000 | 2024-04-29 12:34PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.32 | 0.00 | - | 205 | 745 | 125.00% |
TSLA240719C00470000 | 2024-05-17 11:31AM EDT | 2024-07-19 | 0.07 | 0.04 | 0.06 | 0.00 | - | 40 | 168 | 81.84% |
TSLA240816C00470000 | 2024-05-08 10:41AM EDT | 2024-08-16 | 0.12 | 0.00 | 0.47 | 0.00 | - | 1 | 357 | 79.39% |
TSLA240920C00470000 | 2024-05-17 3:11PM EDT | 2024-09-20 | 0.25 | 0.01 | 0.58 | -0.08 | -24.24% | 1 | 1,225 | 69.14% |
TSLA250117C00470000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 1.15 | 0.78 | 1.48 | +0.11 | +10.58% | 21 | 2,510 | 59.38% |
TSLA250620C00470000 | 2024-05-17 12:08PM EDT | 2025-06-20 | 3.40 | 3.20 | 3.40 | +0.15 | +4.62% | 1 | 209 | 56.23% |
TSLA250919C00470000 | 2024-05-17 11:39AM EDT | 2025-09-19 | 5.15 | 3.95 | 5.95 | +0.30 | +6.19% | 1 | 187 | 55.31% |
TSLA251219C00470000 | 2024-05-15 10:46AM EDT | 2025-12-19 | 7.05 | 7.25 | 8.15 | 0.00 | - | 1 | 886 | 56.46% |
TSLA260116C00470000 | 2024-05-17 12:37PM EDT | 2026-01-16 | 8.53 | 7.95 | 9.35 | +1.46 | +20.65% | 1 | 437 | 56.83% |
TSLA260618C00470000 | 2024-05-17 9:33AM EDT | 2026-06-18 | 11.85 | 12.15 | 13.90 | -0.33 | -2.71% | 1 | 822 | 57.02% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240621P00470000 | 2022-08-19 3:08PM EDT | 2024-06-21 | 65.05 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
TSLA240920P00470000 | 2023-09-20 12:29PM EDT | 2024-09-20 | 202.80 | 253.00 | 263.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250117P00470000 | 2024-05-15 3:58PM EDT | 2025-01-17 | 295.85 | 291.70 | 294.75 | 0.00 | - | 1 | 0 | 55.47% |
TSLA250620P00470000 | 2024-04-01 9:30AM EDT | 2025-06-20 | 294.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250919P00470000 | 2024-03-27 1:36PM EDT | 2025-09-19 | 289.85 | 298.55 | 304.85 | 0.00 | - | 10 | 0 | 64.48% |
TSLA251219P00470000 | 2024-01-09 1:49PM EDT | 2025-12-19 | 236.52 | 279.00 | 281.45 | 0.00 | - | 56 | 0 | 0.00% |
TSLA260116P00470000 | 2024-03-27 2:57PM EDT | 2026-01-16 | 289.42 | 299.20 | 303.90 | 0.00 | - | 10 | 0 | 57.59% |
TSLA260618P00470000 | 2024-04-18 2:54PM EDT | 2026-06-18 | 319.43 | 289.80 | 295.40 | 0.00 | - | 4 | 2 | 39.76% |