Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00280000 | 2024-03-28 12:30PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 461 | 103.13% |
TSLA240412C00280000 | 2024-03-26 3:50PM EDT | 2024-04-12 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 515 | 82.81% |
TSLA240419C00280000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 37 | 4,373 | 77.15% |
TSLA240426C00280000 | 2024-03-28 2:51PM EDT | 2024-04-26 | 0.18 | 0.18 | 0.19 | -0.04 | -18.18% | 14 | 1,041 | 72.95% |
TSLA240503C00280000 | 2024-03-28 3:30PM EDT | 2024-05-03 | 0.25 | 0.23 | 0.59 | -0.07 | -21.87% | 33 | 7 | 73.39% |
TSLA240517C00280000 | 2024-03-28 3:25PM EDT | 2024-05-17 | 0.46 | 0.30 | 0.46 | -0.07 | -13.21% | 81 | 5,775 | 61.57% |
TSLA240621C00280000 | 2024-03-28 3:33PM EDT | 2024-06-21 | 1.07 | 1.05 | 1.09 | -0.14 | -11.57% | 40 | 8,362 | 56.40% |
TSLA240719C00280000 | 2024-03-28 3:42PM EDT | 2024-07-19 | 1.80 | 1.78 | 1.85 | -0.32 | -15.09% | 20 | 2,855 | 54.57% |
TSLA240816C00280000 | 2024-03-28 3:22PM EDT | 2024-08-16 | 2.65 | 2.54 | 2.63 | -0.37 | -12.25% | 40 | 1,882 | 53.03% |
TSLA240920C00280000 | 2024-03-28 3:55PM EDT | 2024-09-20 | 3.62 | 3.50 | 3.65 | -0.43 | -10.62% | 41 | 2,565 | 51.56% |
TSLA241018C00280000 | 2024-03-28 11:39AM EDT | 2024-10-18 | 4.60 | 4.60 | 4.75 | -0.59 | -11.37% | 10 | 140 | 51.59% |
TSLA241115C00280000 | 2024-03-27 11:04AM EDT | 2024-11-15 | 6.60 | 5.95 | 6.15 | 0.00 | - | 23 | 485 | 52.28% |
TSLA241220C00280000 | 2024-03-28 2:40PM EDT | 2024-12-20 | 7.40 | 7.25 | 7.50 | -0.81 | -9.87% | 58 | 4,493 | 51.94% |
TSLA250117C00280000 | 2024-03-28 2:11PM EDT | 2025-01-17 | 8.60 | 8.50 | 8.75 | -0.97 | -10.14% | 30 | 9,164 | 52.13% |
TSLA250321C00280000 | 2024-03-28 3:36PM EDT | 2025-03-21 | 11.40 | 11.30 | 11.70 | -1.70 | -12.98% | 9 | 426 | 52.59% |
TSLA250620C00280000 | 2024-03-28 1:09PM EDT | 2025-06-20 | 16.27 | 15.45 | 15.90 | -0.86 | -5.02% | 37 | 1,858 | 53.24% |
TSLA250919C00280000 | 2024-03-28 10:45AM EDT | 2025-09-19 | 20.15 | 19.25 | 20.00 | -0.65 | -3.12% | 1 | 327 | 53.65% |
TSLA251219C00280000 | 2024-03-28 12:20PM EDT | 2025-12-19 | 23.75 | 23.25 | 23.95 | -2.01 | -7.80% | 47 | 1,255 | 54.20% |
TSLA260116C00280000 | 2024-03-28 3:50PM EDT | 2026-01-16 | 24.93 | 24.40 | 25.15 | -1.27 | -4.85% | 15 | 1,116 | 54.33% |
TSLA260618C00280000 | 2024-03-28 3:50PM EDT | 2026-06-18 | 31.33 | 31.00 | 31.65 | -1.37 | -4.19% | 28 | 3,452 | 55.35% |
TSLA261218C00280000 | 2024-03-28 3:31PM EDT | 2026-12-18 | 38.00 | 37.05 | 39.95 | -2.40 | -5.94% | 52 | 149 | 56.23% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00280000 | 2024-03-27 2:22PM EDT | 2024-04-19 | 99.57 | 103.40 | 105.70 | 0.00 | - | 5 | 5 | 91.31% |
TSLA240426P00280000 | 2024-03-13 10:06AM EDT | 2024-04-26 | 106.95 | 103.30 | 104.75 | 0.00 | - | - | 0 | 85.55% |
TSLA240517P00280000 | 2024-03-28 12:24PM EDT | 2024-05-17 | 102.63 | 103.30 | 104.75 | +3.05 | +3.06% | 1 | 1 | 65.16% |
TSLA240621P00280000 | 2024-03-28 1:03PM EDT | 2024-06-21 | 102.65 | 103.40 | 104.85 | +3.76 | +3.80% | 202 | 112 | 51.47% |
TSLA240719P00280000 | 2024-03-27 1:10PM EDT | 2024-07-19 | 100.03 | 102.95 | 105.50 | 0.00 | - | 3 | 5 | 50.83% |
TSLA240816P00280000 | 2024-03-26 9:30AM EDT | 2024-08-16 | 101.37 | 103.25 | 105.45 | 0.00 | - | 1 | 8 | 45.17% |
TSLA240920P00280000 | 2024-03-22 10:33AM EDT | 2024-09-20 | 111.21 | 103.25 | 105.75 | 0.00 | - | 1 | 2,302 | 42.27% |
TSLA241018P00280000 | 2024-03-26 1:19PM EDT | 2024-10-18 | 101.90 | 104.30 | 106.30 | 0.00 | - | 4 | 22 | 41.99% |
TSLA241115P00280000 | 2024-03-26 12:56PM EDT | 2024-11-15 | 101.45 | 104.35 | 105.70 | 0.00 | - | 7 | 13 | 36.59% |
TSLA241220P00280000 | 2024-03-26 12:00PM EDT | 2024-12-20 | 101.55 | 105.15 | 106.85 | 0.00 | - | 2 | 334 | 38.81% |
TSLA250117P00280000 | 2024-03-26 9:44AM EDT | 2025-01-17 | 101.07 | 105.65 | 107.90 | 0.00 | - | 1 | 5,629 | 40.22% |
TSLA250321P00280000 | 2024-03-28 2:01PM EDT | 2025-03-21 | 106.55 | 106.70 | 107.80 | -11.50 | -9.74% | 1 | 13 | 36.26% |
TSLA250620P00280000 | 2024-03-28 1:49PM EDT | 2025-06-20 | 107.67 | 108.25 | 110.15 | -12.21 | -10.19% | 4 | 598 | 37.43% |
TSLA250919P00280000 | 2024-03-22 10:28AM EDT | 2025-09-19 | 114.89 | 109.80 | 111.85 | 0.00 | - | 8 | 144 | 37.02% |
TSLA251219P00280000 | 2024-03-27 10:51AM EDT | 2025-12-19 | 110.25 | 111.40 | 113.50 | 0.00 | - | 1 | 676 | 36.66% |
TSLA260116P00280000 | 2024-03-28 10:24AM EDT | 2026-01-16 | 112.00 | 110.95 | 114.00 | +1.27 | +1.15% | 2 | 885 | 36.56% |
TSLA260618P00280000 | 2024-03-26 10:16AM EDT | 2026-06-18 | 110.49 | 113.65 | 116.90 | 0.00 | - | 1 | 93 | 36.35% |