Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00340000 | 2024-03-22 9:47AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 227 | 131.25% |
TSLA240412C00340000 | 2024-03-28 3:14PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 29 | 96.88% |
TSLA240419C00340000 | 2024-03-28 2:59PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 660 | 2,807 | 91.41% |
TSLA240426C00340000 | 2024-03-27 9:30AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.38 | 0.00 | - | 1 | 2 | 98.05% |
TSLA240517C00340000 | 2024-03-27 9:30AM EDT | 2024-05-17 | 0.20 | 0.16 | 0.18 | 0.00 | - | 2 | 977 | 73.63% |
TSLA240621C00340000 | 2024-03-26 12:14PM EDT | 2024-06-21 | 0.52 | 0.43 | 0.44 | 0.00 | - | 8 | 2,527 | 63.92% |
TSLA240719C00340000 | 2024-03-26 12:05PM EDT | 2024-07-19 | 0.91 | 0.74 | 1.08 | 0.00 | - | 5 | 291 | 62.21% |
TSLA240816C00340000 | 2024-03-27 11:12AM EDT | 2024-08-16 | 1.20 | 0.77 | 1.71 | 0.00 | - | 1 | 162 | 58.77% |
TSLA240920C00340000 | 2024-03-28 3:56PM EDT | 2024-09-20 | 1.51 | 0.59 | 1.55 | -0.20 | -11.70% | 1 | 1,215 | 51.25% |
TSLA241018C00340000 | 2024-03-28 11:44AM EDT | 2024-10-18 | 2.05 | 1.96 | 2.05 | -0.30 | -12.77% | 20 | 1,596 | 53.56% |
TSLA241115C00340000 | 2024-03-27 12:59PM EDT | 2024-11-15 | 3.15 | 2.37 | 2.78 | 0.00 | - | 1 | 53 | 52.94% |
TSLA241220C00340000 | 2024-03-27 12:05PM EDT | 2024-12-20 | 3.81 | 3.40 | 3.55 | 0.00 | - | 11 | 298 | 52.81% |
TSLA250117C00340000 | 2024-03-28 2:01PM EDT | 2025-01-17 | 4.40 | 4.10 | 4.35 | -0.30 | -6.38% | 24 | 3,768 | 52.67% |
TSLA250321C00340000 | 2024-03-26 12:05PM EDT | 2025-03-21 | 7.05 | 5.85 | 6.20 | 0.00 | - | 6 | 73 | 52.45% |
TSLA250620C00340000 | 2024-03-27 10:54AM EDT | 2025-06-20 | 9.48 | 8.85 | 9.20 | 0.00 | - | 26 | 1,646 | 52.73% |
TSLA250919C00340000 | 2024-03-22 1:17PM EDT | 2025-09-19 | 10.21 | 11.80 | 12.40 | 0.00 | - | 2 | 111 | 52.92% |
TSLA251219C00340000 | 2024-03-27 9:34AM EDT | 2025-12-19 | 16.25 | 15.15 | 15.90 | 0.00 | - | 1 | 911 | 53.52% |
TSLA260116C00340000 | 2024-03-28 3:58PM EDT | 2026-01-16 | 16.60 | 16.05 | 16.95 | -0.90 | -5.14% | 5 | 776 | 53.59% |
TSLA260618C00340000 | 2024-03-28 3:25PM EDT | 2026-06-18 | 22.45 | 21.35 | 23.55 | -1.12 | -4.75% | 8 | 1,739 | 54.65% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00340000 | 2024-03-06 3:48PM EDT | 2024-04-19 | 162.30 | 163.65 | 164.70 | 0.00 | - | 2 | 0 | 127.93% |
TSLA240517P00340000 | 2024-01-30 11:01AM EDT | 2024-05-17 | 147.08 | 139.00 | 139.70 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 2024-06-21 | 151.25 | 163.45 | 164.85 | 0.00 | - | 2 | 0 | 67.87% |
TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 2024-07-19 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 2024-09-20 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 52.34% |
TSLA241018P00340000 | 2024-02-12 12:03PM EDT | 2024-10-18 | 149.01 | 167.05 | 169.10 | 0.00 | - | 3 | 0 | 62.04% |
TSLA241115P00340000 | 2024-03-27 9:39AM EDT | 2024-11-15 | 162.83 | 161.85 | 165.05 | +1.33 | +0.82% | 5 | 0 | 43.02% |
TSLA241220P00340000 | 2024-02-29 12:39PM EDT | 2024-12-20 | 141.20 | 162.10 | 165.90 | 0.00 | - | 21 | 0 | 45.39% |
TSLA250117P00340000 | 2024-03-20 3:56PM EDT | 2025-01-17 | 164.60 | 162.05 | 165.85 | 0.00 | - | 1,000 | 5 | 42.94% |
TSLA250321P00340000 | 2024-03-28 9:51AM EDT | 2025-03-21 | 162.90 | 161.70 | 166.15 | +4.16 | +2.62% | 8 | 1 | 40.31% |
TSLA250620P00340000 | 2024-02-09 2:55PM EDT | 2025-06-20 | 148.35 | 163.80 | 165.55 | 0.00 | - | 2 | 369 | 33.59% |
TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 2025-09-19 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
TSLA251219P00340000 | 2024-03-19 1:29PM EDT | 2025-12-19 | 169.00 | 164.95 | 167.60 | 0.00 | - | 2 | 1,739 | 34.28% |
TSLA260116P00340000 | 2024-03-18 11:25AM EDT | 2026-01-16 | 166.74 | 165.15 | 167.95 | 0.00 | - | 1 | 159 | 34.33% |
TSLA260618P00340000 | 2024-03-25 11:01AM EDT | 2026-06-18 | 171.00 | 165.05 | 169.55 | 0.00 | - | 1 | 12 | 33.83% |