Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240614C00350000 | 2024-05-24 1:25PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.03 | 0.00 | - | 180 | 310 | 94.53% |
TSLA240621C00350000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 31 | 11,913 | 85.94% |
TSLA240628C00350000 | 2024-05-24 1:15PM EDT | 2024-06-28 | 0.09 | 0.04 | 0.08 | 0.00 | - | 22 | 282 | 80.47% |
TSLA240719C00350000 | 2024-05-23 2:35PM EDT | 2024-07-19 | 0.16 | 0.16 | 0.17 | 0.00 | - | 2 | 2,926 | 70.70% |
TSLA240816C00350000 | 2024-05-24 11:23AM EDT | 2024-08-16 | 0.46 | 0.44 | 0.46 | +0.03 | +6.98% | 203 | 4,217 | 65.60% |
TSLA240920C00350000 | 2024-05-24 3:08PM EDT | 2024-09-20 | 0.79 | 0.79 | 0.81 | +0.05 | +6.76% | 50 | 6,125 | 60.06% |
TSLA241018C00350000 | 2024-05-24 3:04PM EDT | 2024-10-18 | 1.24 | 1.21 | 1.25 | +0.13 | +11.71% | 2 | 1,695 | 58.11% |
TSLA241115C00350000 | 2024-05-24 2:39PM EDT | 2024-11-15 | 1.93 | 1.88 | 1.96 | +0.24 | +14.20% | 1 | 410 | 57.89% |
TSLA241220C00350000 | 2024-05-24 12:51PM EDT | 2024-12-20 | 2.54 | 2.52 | 2.58 | +0.29 | +12.89% | 13 | 2,261 | 56.01% |
TSLA250117C00350000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 3.20 | 3.15 | 3.30 | +0.29 | +9.97% | 42 | 15,192 | 55.40% |
TSLA250321C00350000 | 2024-05-24 1:23PM EDT | 2025-03-21 | 5.00 | 4.90 | 5.10 | +0.55 | +12.36% | 5 | 623 | 54.76% |
TSLA250620C00350000 | 2024-05-24 3:44PM EDT | 2025-06-20 | 8.05 | 7.90 | 8.15 | +0.95 | +13.38% | 30 | 6,420 | 54.68% |
TSLA250919C00350000 | 2024-05-24 10:38AM EDT | 2025-09-19 | 11.25 | 11.30 | 11.70 | +0.30 | +2.74% | 6 | 495 | 55.15% |
TSLA251219C00350000 | 2024-05-24 1:57PM EDT | 2025-12-19 | 15.40 | 15.05 | 15.50 | +1.55 | +11.19% | 16 | 3,644 | 55.86% |
TSLA260116C00350000 | 2024-05-24 2:55PM EDT | 2026-01-16 | 16.46 | 16.15 | 16.65 | +1.46 | +9.73% | 23 | 6,081 | 56.00% |
TSLA260618C00350000 | 2024-05-24 3:59PM EDT | 2026-06-18 | 22.60 | 22.25 | 23.10 | +1.65 | +7.88% | 9 | 5,161 | 56.88% |
TSLA261218C00350000 | 2024-05-24 1:38PM EDT | 2026-12-18 | 30.04 | 29.05 | 30.50 | +2.34 | +8.45% | 5 | 333 | 57.58% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240614P00350000 | 2024-05-07 1:54PM EDT | 2024-06-14 | 171.00 | 170.00 | 171.40 | 0.00 | - | - | 0 | 140.92% |
TSLA240621P00350000 | 2024-04-29 10:26AM EDT | 2024-06-21 | 163.39 | 170.15 | 171.25 | 0.00 | - | 4 | 0 | 116.50% |
TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 2024-07-19 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 181.81% |
TSLA240816P00350000 | 2024-05-16 9:57AM EDT | 2024-08-16 | 176.95 | 169.90 | 171.50 | 0.00 | - | 4 | 0 | 70.85% |
TSLA240920P00350000 | 2024-05-22 3:54PM EDT | 2024-09-20 | 170.90 | 170.20 | 171.55 | +0.53 | +0.31% | 3 | 7 | 60.08% |
TSLA241018P00350000 | 2024-04-11 3:51PM EDT | 2024-10-18 | 174.35 | 180.85 | 181.95 | 0.00 | - | 2 | 0 | 97.72% |
TSLA241115P00350000 | 2024-04-03 3:15PM EDT | 2024-11-15 | 182.35 | 167.05 | 170.55 | 0.00 | - | 2 | 0 | 0.00% |
TSLA241220P00350000 | 2024-04-30 10:25AM EDT | 2024-12-20 | 163.05 | 170.10 | 171.30 | 0.00 | - | 5 | 0 | 42.68% |
TSLA250117P00350000 | 2024-05-23 12:48PM EDT | 2025-01-17 | 172.80 | 170.05 | 171.85 | 0.00 | - | 3 | 1 | 44.80% |
TSLA250321P00350000 | 2024-05-23 2:50PM EDT | 2025-03-21 | 176.25 | 168.90 | 172.70 | 0.00 | - | 2 | 2 | 44.31% |
TSLA250620P00350000 | 2024-05-21 12:08PM EDT | 2025-06-20 | 168.59 | 169.15 | 172.80 | 0.00 | - | 6 | 2 | 39.23% |
TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 2025-09-19 | 175.93 | 166.75 | 172.60 | 0.00 | - | 1 | 0 | 34.66% |
TSLA251219P00350000 | 2024-05-24 2:45PM EDT | 2025-12-19 | 171.80 | 169.55 | 174.45 | -4.75 | -2.69% | 2 | 240 | 36.88% |
TSLA260116P00350000 | 2024-04-29 11:43AM EDT | 2026-01-16 | 162.15 | 170.55 | 174.10 | 0.00 | - | 7 | 4 | 35.20% |
TSLA260618P00350000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 177.39 | 171.75 | 175.35 | 0.00 | - | 1 | 225 | 33.92% |
TSLA261218P00350000 | 2024-04-30 10:53AM EDT | 2026-12-18 | 171.40 | 171.45 | 179.20 | 0.00 | - | - | 0 | 35.97% |