Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00345000 | 2024-03-28 9:30AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 200 | 134.38% |
TSLA240412C00345000 | 2024-03-27 3:02PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 38 | 98.44% |
TSLA240419C00345000 | 2024-03-28 1:47PM EDT | 2024-04-19 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 2 | 2,052 | 94.53% |
TSLA240426C00345000 | 2024-03-26 11:27AM EDT | 2024-04-26 | 0.10 | 0.03 | 0.09 | 0.00 | - | 1 | 14 | 87.89% |
TSLA240517C00345000 | 2024-03-27 3:14PM EDT | 2024-05-17 | 0.18 | 0.15 | 0.17 | 0.00 | - | 1 | 601 | 74.51% |
TSLA240621C00345000 | 2024-03-26 10:25AM EDT | 2024-06-21 | 0.53 | 0.40 | 0.42 | 0.00 | - | 10 | 402 | 64.55% |
TSLA240719C00345000 | 2024-03-28 9:30AM EDT | 2024-07-19 | 0.76 | 0.70 | 0.75 | -0.07 | -8.43% | 1 | 201 | 60.96% |
TSLA240816C00345000 | 2024-03-26 11:27AM EDT | 2024-08-16 | 1.26 | 1.01 | 1.06 | 0.00 | - | 16 | 157 | 57.89% |
TSLA240920C00345000 | 2024-03-28 3:29PM EDT | 2024-09-20 | 1.44 | 1.40 | 1.46 | -0.15 | -9.43% | 4 | 506 | 54.90% |
TSLA241018C00345000 | 2024-03-22 11:28AM EDT | 2024-10-18 | 1.50 | 1.56 | 1.93 | 0.00 | - | 1 | 111 | 52.95% |
TSLA241115C00345000 | 2024-03-27 1:33PM EDT | 2024-11-15 | 2.88 | 2.22 | 2.63 | 0.00 | - | 1 | 39 | 53.10% |
TSLA250321C00345000 | 2024-03-28 10:47AM EDT | 2025-03-21 | 6.03 | 4.70 | 6.85 | -0.27 | -4.29% | 1 | 110 | 52.59% |
TSLA250919C00345000 | 2024-03-27 11:52AM EDT | 2025-09-19 | 12.25 | 11.35 | 11.95 | 0.00 | - | 1 | 51 | 52.90% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00345000 | 2024-01-09 1:06PM EDT | 2024-04-19 | 109.72 | 154.60 | 155.90 | 0.00 | - | 6 | 0 | 0.00% |
TSLA240517P00345000 | 2023-12-07 4:38PM EDT | 2024-05-17 | 105.10 | 106.85 | 108.85 | 0.00 | - | 10 | 8 | 0.00% |
TSLA240621P00345000 | 2024-01-17 3:32PM EDT | 2024-06-21 | 131.95 | 144.40 | 145.60 | 0.00 | - | 80 | 0 | 0.00% |
TSLA240920P00345000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 171.45 | 168.15 | 169.85 | 0.00 | - | 1 | 0 | 48.10% |
TSLA241115P00345000 | 2024-02-28 4:11PM EDT | 2024-11-15 | 143.30 | 166.85 | 170.05 | 0.00 | - | 2 | 0 | 43.75% |
TSLA250321P00345000 | 2024-03-26 10:15AM EDT | 2025-03-21 | 162.58 | 166.75 | 171.10 | 0.00 | - | 1 | 1 | 40.75% |
TSLA250919P00345000 | 2023-09-05 9:48AM EDT | 2025-09-19 | 119.95 | 116.55 | 117.35 | 0.00 | - | 342 | 0 | 0.00% |