Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA260116C00005000 | 2023-11-28 3:41PM EST | 5.00 | 243.00 | 237.25 | 242.50 | +0.50 | +0.21% | 1 | 127 | 149.51% |
TSLA260116C00010000 | 2023-11-29 1:08PM EST | 10.00 | 240.00 | 232.10 | 240.85 | +7.00 | +3.00% | 1 | 224 | 150.81% |
TSLA260116C00020000 | 2023-11-22 2:15PM EST | 20.00 | 216.00 | 224.10 | 230.70 | 0.00 | - | 1 | 45 | 120.23% |
TSLA260116C00030000 | 2023-11-28 11:19AM EST | 30.00 | 213.00 | 215.20 | 221.00 | 0.00 | - | 1 | 44 | 103.11% |
TSLA260116C00040000 | 2023-11-28 9:45AM EST | 40.00 | 203.02 | 206.10 | 214.50 | 0.00 | - | 1 | 40 | 99.46% |
TSLA260116C00050000 | 2023-11-27 11:14AM EST | 50.00 | 202.00 | 199.05 | 206.35 | +10.85 | +5.68% | 1 | 114 | 96.08% |
TSLA260116C00060000 | 2023-11-24 12:50PM EST | 60.00 | 185.85 | 189.60 | 198.15 | 0.00 | - | 1 | 40 | 88.68% |
TSLA260116C00070000 | 2023-11-15 1:54PM EST | 70.00 | 184.60 | 181.35 | 187.15 | 0.00 | - | 1 | 15 | 80.27% |
TSLA260116C00080000 | 2023-11-29 9:33AM EST | 80.00 | 184.92 | 173.60 | 181.60 | +17.92 | +10.73% | 4 | 551 | 80.21% |
TSLA260116C00090000 | 2023-11-28 12:30PM EST | 90.00 | 167.81 | 165.80 | 173.35 | 0.00 | - | 1 | 28 | 76.64% |
TSLA260116C00100000 | 2023-11-28 1:40PM EST | 100.00 | 163.50 | 158.40 | 165.65 | +1.70 | +1.05% | 1 | 342 | 74.09% |
TSLA260116C00105000 | 2023-11-28 2:24PM EST | 105.00 | 159.07 | 154.75 | 161.95 | 0.00 | - | 1 | 118 | 72.97% |
TSLA260116C00110000 | 2023-11-29 3:47PM EST | 110.00 | 154.45 | 151.15 | 158.30 | +14.45 | +10.32% | 2 | 211 | 71.92% |
TSLA260116C00115000 | 2023-11-17 10:24AM EST | 115.00 | 140.72 | 147.60 | 154.75 | 0.00 | - | 1 | 4 | 70.96% |
TSLA260116C00120000 | 2023-11-27 12:40PM EST | 120.00 | 141.77 | 144.10 | 151.25 | 0.00 | - | 99 | 220 | 70.04% |
TSLA260116C00125000 | 2023-11-29 9:31AM EST | 125.00 | 147.80 | 140.65 | 147.75 | +2.13 | +1.46% | 1 | 25 | 69.13% |
TSLA260116C00130000 | 2023-11-29 12:09PM EST | 130.00 | 144.70 | 137.30 | 144.35 | +8.70 | +6.40% | 5 | 64 | 68.33% |
TSLA260116C00135000 | 2023-11-21 1:50PM EST | 135.00 | 139.00 | 134.40 | 140.50 | +4.49 | +3.34% | 4 | 231 | 67.50% |
TSLA260116C00140000 | 2023-11-21 2:44PM EST | 140.00 | 131.85 | 132.75 | 137.75 | 0.00 | - | 1 | 154 | 68.09% |
TSLA260116C00145000 | 2023-11-27 9:59AM EST | 145.00 | 122.29 | 129.65 | 132.20 | 0.00 | - | 4 | 164 | 66.03% |
TSLA260116C00150000 | 2023-11-29 2:12PM EST | 150.00 | 129.00 | 126.70 | 129.05 | -1.00 | -0.77% | 12 | 949 | 65.49% |
TSLA260116C00155000 | 2023-11-29 11:29AM EST | 155.00 | 126.00 | 123.65 | 126.00 | +7.20 | +6.06% | 1 | 131 | 64.91% |
TSLA260116C00160000 | 2023-11-29 11:17AM EST | 160.00 | 124.52 | 120.60 | 123.00 | +9.27 | +8.04% | 1 | 444 | 64.32% |
TSLA260116C00165000 | 2023-11-29 3:05PM EST | 165.00 | 119.00 | 117.65 | 120.10 | +8.55 | +7.74% | 50 | 380 | 63.80% |
TSLA260116C00170000 | 2023-11-27 11:42AM EST | 170.00 | 108.70 | 114.75 | 117.20 | 0.00 | - | 1 | 306 | 63.27% |
TSLA260116C00175000 | 2023-11-14 11:06AM EST | 175.00 | 104.80 | 111.90 | 114.40 | 0.00 | - | 251 | 523 | 62.78% |
TSLA260116C00180000 | 2023-11-29 9:32AM EST | 180.00 | 116.25 | 109.15 | 111.65 | +8.10 | +7.49% | 1 | 404 | 62.33% |
TSLA260116C00185000 | 2023-11-17 11:02AM EST | 185.00 | 101.00 | 106.45 | 108.95 | 0.00 | - | 2 | 94 | 61.88% |
TSLA260116C00190000 | 2023-11-29 3:29PM EST | 190.00 | 103.90 | 104.65 | 105.30 | -2.48 | -2.33% | 19 | 314 | 61.39% |
TSLA260116C00195000 | 2023-11-29 10:12AM EST | 195.00 | 104.50 | 102.05 | 102.75 | +10.90 | +11.65% | 4 | 127 | 60.99% |
TSLA260116C00200000 | 2023-11-29 3:57PM EST | 200.00 | 99.80 | 99.55 | 100.20 | -2.20 | -2.16% | 38 | 3,345 | 60.61% |
TSLA260116C00210000 | 2023-11-29 2:41PM EST | 210.00 | 95.32 | 94.65 | 95.25 | -1.18 | -1.22% | 59 | 660 | 59.85% |
TSLA260116C00220000 | 2023-11-29 3:05PM EST | 220.00 | 90.50 | 90.05 | 90.60 | -1.04 | -1.14% | 106 | 2,284 | 59.22% |
TSLA260116C00230000 | 2023-11-29 2:16PM EST | 230.00 | 88.15 | 85.65 | 86.20 | +1.20 | +1.38% | 29 | 752 | 58.64% |
TSLA260116C00240000 | 2023-11-29 3:45PM EST | 240.00 | 81.80 | 81.45 | 82.00 | -0.90 | -1.09% | 50 | 2,698 | 58.10% |
TSLA260116C00250000 | 2023-11-29 3:52PM EST | 250.00 | 77.50 | 77.45 | 78.15 | -1.30 | -1.65% | 88 | 2,318 | 57.66% |
TSLA260116C00260000 | 2023-11-29 3:06PM EST | 260.00 | 74.20 | 73.70 | 74.25 | -1.45 | -1.92% | 271 | 1,772 | 57.18% |
TSLA260116C00270000 | 2023-11-29 2:52PM EST | 270.00 | 71.28 | 70.10 | 70.70 | -0.12 | -0.17% | 84 | 842 | 56.78% |
TSLA260116C00280000 | 2023-11-29 2:48PM EST | 280.00 | 67.04 | 66.70 | 67.35 | -0.96 | -1.41% | 74 | 522 | 56.42% |
TSLA260116C00290000 | 2023-11-29 3:23PM EST | 290.00 | 63.35 | 63.50 | 64.15 | -1.90 | -2.91% | 2 | 556 | 56.09% |
TSLA260116C00300000 | 2023-11-29 3:52PM EST | 300.00 | 60.75 | 60.45 | 61.10 | -1.45 | -2.33% | 123 | 5,342 | 55.78% |
TSLA260116C00310000 | 2023-11-29 2:08PM EST | 310.00 | 58.75 | 57.55 | 58.20 | -0.60 | -1.01% | 29 | 509 | 55.48% |
TSLA260116C00320000 | 2023-11-29 3:56PM EST | 320.00 | 55.40 | 54.80 | 55.45 | -0.28 | -0.50% | 26 | 759 | 55.21% |
TSLA260116C00330000 | 2023-11-29 3:25PM EST | 330.00 | 51.65 | 52.15 | 52.85 | -1.96 | -3.66% | 402 | 1,222 | 54.94% |
TSLA260116C00340000 | 2023-11-29 3:17PM EST | 340.00 | 49.65 | 49.70 | 50.40 | -1.60 | -3.12% | 8 | 248 | 54.72% |
TSLA260116C00350000 | 2023-11-29 3:08PM EST | 350.00 | 47.60 | 47.40 | 48.05 | -1.15 | -2.36% | 167 | 3,125 | 54.51% |
TSLA260116C00360000 | 2023-11-29 1:33PM EST | 360.00 | 46.50 | 45.20 | 45.85 | +0.15 | +0.32% | 11 | 192 | 54.31% |
TSLA260116C00370000 | 2023-11-29 2:49PM EST | 370.00 | 44.10 | 43.15 | 43.80 | +1.45 | +3.40% | 9 | 258 | 54.16% |
TSLA260116C00380000 | 2023-11-29 2:49PM EST | 380.00 | 42.10 | 41.25 | 41.80 | +0.70 | +1.69% | 11 | 464 | 54.01% |
TSLA260116C00390000 | 2023-11-29 3:52PM EST | 390.00 | 39.50 | 39.40 | 39.90 | +1.00 | +2.60% | 3 | 243 | 53.86% |
TSLA260116C00400000 | 2023-11-29 3:36PM EST | 400.00 | 37.60 | 37.65 | 38.20 | -1.30 | -3.34% | 300 | 3,669 | 53.75% |
TSLA260116C00410000 | 2023-11-29 10:01AM EST | 410.00 | 40.00 | 35.95 | 36.50 | +4.83 | +13.73% | 15 | 241 | 53.60% |
TSLA260116C00420000 | 2023-11-29 3:56PM EST | 420.00 | 34.76 | 34.30 | 34.95 | -0.59 | -1.67% | 3 | 2,725 | 53.47% |
TSLA260116C00430000 | 2023-11-29 12:44PM EST | 430.00 | 34.60 | 32.90 | 33.45 | +4.45 | +14.76% | 1 | 155 | 53.40% |
TSLA260116C00440000 | 2023-11-29 10:23AM EST | 440.00 | 34.50 | 31.50 | 32.05 | +3.55 | +11.47% | 1 | 1,406 | 53.32% |
TSLA260116C00450000 | 2023-11-29 12:52PM EST | 450.00 | 31.80 | 30.15 | 30.70 | +0.54 | +1.73% | 12 | 1,377 | 53.23% |
TSLA260116C00460000 | 2023-11-29 2:36PM EST | 460.00 | 29.28 | 28.90 | 29.40 | -0.67 | -2.24% | 14 | 1,555 | 53.15% |
TSLA260116C00470000 | 2023-11-29 3:52PM EST | 470.00 | 28.15 | 27.70 | 28.25 | +3.15 | +12.60% | 7 | 100 | 53.11% |
TSLA260116C00480000 | 2023-11-29 9:47AM EST | 480.00 | 28.93 | 26.55 | 27.10 | +2.80 | +10.72% | 1 | 247 | 53.04% |
TSLA260116C00490000 | 2023-11-29 9:41AM EST | 490.00 | 28.13 | 25.50 | 26.00 | +2.18 | +8.40% | 2 | 616 | 52.99% |
TSLA260116C00500000 | 2023-11-29 3:33PM EST | 500.00 | 24.50 | 24.50 | 25.00 | -0.80 | -3.16% | 430 | 8,408 | 52.97% |
TSLA260116C00510000 | 2023-11-29 11:28AM EST | 510.00 | 24.35 | 23.55 | 24.00 | -0.05 | -0.20% | 265 | 5,665 | 52.93% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA260116P00005000 | 2023-11-29 11:51AM EST | 5.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 6 | 184 | 97.66% |
TSLA260116P00010000 | 2023-11-29 11:21AM EST | 10.00 | 0.15 | 0.11 | 0.17 | +0.02 | +15.38% | 10 | 375 | 90.43% |
TSLA260116P00020000 | 2023-11-29 10:34AM EST | 20.00 | 0.39 | 0.32 | 0.42 | -0.01 | -2.50% | 10 | 101 | 78.71% |
TSLA260116P00030000 | 2023-11-29 11:21AM EST | 30.00 | 0.73 | 0.67 | 0.00 | 0.00 | - | 10 | 642 | 64.45% |
TSLA260116P00040000 | 2023-11-29 10:34AM EST | 40.00 | 1.18 | 0.00 | 1.30 | -0.02 | -1.67% | 10 | 269 | 61.13% |
TSLA260116P00050000 | 2023-11-29 3:20PM EST | 50.00 | 1.87 | 0.00 | 1.90 | +0.02 | +1.08% | 6 | 352 | 57.07% |
TSLA260116P00060000 | 2023-11-29 2:41PM EST | 60.00 | 2.55 | 2.46 | 2.60 | +0.05 | +2.00% | 3 | 876 | 61.28% |
TSLA260116P00070000 | 2023-11-28 3:28PM EST | 70.00 | 3.33 | 3.35 | 3.55 | 0.00 | - | 12 | 201 | 58.91% |
TSLA260116P00080000 | 2023-11-29 3:59PM EST | 80.00 | 4.55 | 4.45 | 4.65 | +0.15 | +3.41% | 3 | 387 | 56.87% |
TSLA260116P00090000 | 2023-11-29 3:18PM EST | 90.00 | 5.85 | 5.75 | 5.95 | -0.05 | -0.85% | 21 | 142 | 55.11% |
TSLA260116P00100000 | 2023-11-29 12:44PM EST | 100.00 | 7.25 | 7.25 | 7.50 | -0.05 | -0.68% | 12 | 1,099 | 53.58% |
TSLA260116P00105000 | 2023-11-28 3:28PM EST | 105.00 | 8.05 | 8.10 | 8.35 | 0.00 | - | 10 | 190 | 52.89% |
TSLA260116P00110000 | 2023-11-29 12:50PM EST | 110.00 | 9.15 | 9.05 | 9.30 | +0.15 | +1.67% | 14 | 357 | 52.31% |
TSLA260116P00115000 | 2023-11-29 11:19AM EST | 115.00 | 10.00 | 10.00 | 10.25 | 0.00 | - | 7 | 140 | 51.65% |
TSLA260116P00120000 | 2023-11-29 3:00PM EST | 120.00 | 11.10 | 11.05 | 11.35 | -0.05 | -0.45% | 3 | 137 | 51.13% |
TSLA260116P00125000 | 2023-11-29 9:33AM EST | 125.00 | 11.75 | 12.15 | 12.45 | -0.75 | -6.00% | 2 | 217 | 50.56% |
TSLA260116P00130000 | 2023-11-28 3:02PM EST | 130.00 | 13.10 | 13.30 | 13.65 | 0.00 | - | 2 | 264 | 50.04% |
TSLA260116P00135000 | 2023-11-28 11:48AM EST | 135.00 | 14.45 | 14.55 | 14.85 | -0.15 | -1.03% | 5 | 80 | 49.73% |
TSLA260116P00140000 | 2023-11-28 3:24PM EST | 140.00 | 15.65 | 15.80 | 16.15 | 0.00 | - | 4 | 181 | 49.23% |
TSLA260116P00145000 | 2023-11-29 11:33AM EST | 145.00 | 17.20 | 17.15 | 17.55 | +0.13 | +0.76% | 7 | 111 | 48.80% |
TSLA260116P00150000 | 2023-11-28 3:53PM EST | 150.00 | 18.85 | 18.60 | 19.00 | +0.50 | +2.72% | 18 | 1,529 | 48.36% |
TSLA260116P00155000 | 2023-11-28 11:35AM EST | 155.00 | 20.26 | 20.10 | 20.50 | 0.00 | - | 1 | 230 | 47.91% |
TSLA260116P00160000 | 2023-11-29 10:33AM EST | 160.00 | 21.95 | 21.65 | 22.10 | +0.75 | +3.54% | 12 | 206 | 47.52% |
TSLA260116P00165000 | 2023-11-29 3:43PM EST | 165.00 | 23.65 | 23.30 | 23.75 | +0.74 | +3.23% | 61 | 1,699 | 47.12% |
TSLA260116P00170000 | 2023-11-29 3:43PM EST | 170.00 | 25.25 | 25.00 | 25.25 | +0.65 | +2.64% | 54 | 1,199 | 46.50% |
TSLA260116P00175000 | 2023-11-29 2:36PM EST | 175.00 | 26.75 | 26.75 | 27.25 | +0.40 | +1.52% | 6 | 3,070 | 46.34% |
TSLA260116P00180000 | 2023-11-29 3:04PM EST | 180.00 | 28.75 | 28.60 | 29.10 | -0.25 | -0.86% | 5 | 3,658 | 45.97% |
TSLA260116P00185000 | 2023-11-29 9:30AM EST | 185.00 | 30.20 | 30.50 | 31.00 | -2.38 | -7.31% | 11 | 251 | 45.60% |
TSLA260116P00190000 | 2023-11-29 11:14AM EST | 190.00 | 32.38 | 32.45 | 33.05 | -0.24 | -0.74% | 17 | 760 | 45.30% |
TSLA260116P00195000 | 2023-11-29 10:04AM EST | 195.00 | 33.20 | 34.45 | 35.10 | -0.70 | -2.06% | 10 | 347 | 44.96% |
TSLA260116P00200000 | 2023-11-29 3:41PM EST | 200.00 | 37.00 | 36.50 | 37.05 | +1.00 | +2.78% | 63 | 3,604 | 44.48% |
TSLA260116P00210000 | 2023-11-29 10:56AM EST | 210.00 | 40.10 | 41.00 | 41.55 | -0.45 | -1.11% | 2 | 840 | 43.88% |
TSLA260116P00220000 | 2023-11-29 2:50PM EST | 220.00 | 45.66 | 45.50 | 46.35 | +0.51 | +1.13% | 26 | 1,934 | 43.34% |
TSLA260116P00230000 | 2023-11-29 3:55PM EST | 230.00 | 50.85 | 50.45 | 51.25 | +0.82 | +1.64% | 426 | 1,321 | 42.70% |
TSLA260116P00240000 | 2023-11-29 11:03AM EST | 240.00 | 55.40 | 55.80 | 56.50 | +0.40 | +0.73% | 19 | 935 | 42.15% |
TSLA260116P00250000 | 2023-11-29 3:51PM EST | 250.00 | 61.05 | 60.95 | 61.90 | +0.75 | +1.24% | 65 | 692 | 41.55% |
TSLA260116P00260000 | 2023-11-29 11:58AM EST | 260.00 | 65.65 | 66.60 | 67.55 | -0.13 | -0.20% | 11 | 863 | 40.97% |
TSLA260116P00270000 | 2023-11-28 2:57PM EST | 270.00 | 73.20 | 72.70 | 73.45 | +1.52 | +2.12% | 2 | 206 | 40.42% |
TSLA260116P00280000 | 2023-11-28 12:30PM EST | 280.00 | 79.25 | 78.80 | 79.50 | 0.00 | - | 11 | 319 | 39.82% |
TSLA260116P00290000 | 2023-11-28 3:13PM EST | 290.00 | 84.25 | 84.75 | 86.05 | 0.00 | - | 11 | 76 | 39.42% |
TSLA260116P00300000 | 2023-11-29 3:05PM EST | 300.00 | 92.00 | 91.50 | 92.55 | +1.75 | +1.94% | 20 | 459 | 38.85% |
TSLA260116P00310000 | 2023-11-22 10:57AM EST | 310.00 | 104.35 | 98.20 | 99.30 | 0.00 | - | 5 | 182 | 38.32% |
TSLA260116P00320000 | 2023-11-29 3:08PM EST | 320.00 | 105.55 | 105.10 | 106.20 | -3.85 | -3.52% | 11 | 425 | 37.76% |
TSLA260116P00330000 | 2023-11-29 3:08PM EST | 330.00 | 112.62 | 112.15 | 113.35 | -5.18 | -4.40% | 1 | 72 | 37.24% |
TSLA260116P00340000 | 2023-11-27 11:38AM EST | 340.00 | 125.10 | 119.40 | 120.65 | 0.00 | - | 2 | 189 | 36.70% |
TSLA260116P00350000 | 2023-11-29 1:34PM EST | 350.00 | 127.60 | 126.80 | 128.10 | +1.60 | +1.27% | 14 | 146 | 36.13% |
TSLA260116P00360000 | 2023-11-27 11:35AM EST | 360.00 | 139.90 | 134.45 | 135.80 | 0.00 | - | 1 | 262 | 35.62% |
TSLA260116P00370000 | 2023-11-17 11:15AM EST | 370.00 | 148.17 | 142.20 | 143.60 | 0.00 | - | 44 | 75 | 35.06% |
TSLA260116P00380000 | 2023-11-10 2:29PM EST | 380.00 | 170.40 | 150.15 | 151.55 | 0.00 | - | 24 | 65 | 34.49% |
TSLA260116P00390000 | 2023-11-17 2:08PM EST | 390.00 | 164.40 | 158.20 | 159.65 | 0.00 | - | 15 | 45 | 33.90% |
TSLA260116P00400000 | 2023-11-29 11:34AM EST | 400.00 | 165.70 | 166.15 | 167.95 | +0.45 | +0.27% | 12 | 313 | 33.36% |
TSLA260116P00410000 | 2023-11-13 3:23PM EST | 410.00 | 190.48 | 174.55 | 176.35 | 0.00 | - | 2 | 7 | 32.77% |
TSLA260116P00420000 | 2023-11-22 1:46PM EST | 420.00 | 191.20 | 183.05 | 184.90 | 0.00 | - | 2 | 52 | 32.18% |
TSLA260116P00430000 | 2023-11-17 2:08PM EST | 430.00 | 198.91 | 191.70 | 193.55 | 0.00 | - | 15 | 54 | 31.54% |
TSLA260116P00450000 | 2023-11-29 9:53AM EST | 450.00 | 204.30 | 208.20 | 212.75 | -14.95 | -6.82% | 1 | 39 | 32.20% |
TSLA260116P00460000 | 2023-11-13 11:13AM EST | 460.00 | 237.21 | 217.20 | 221.85 | 0.00 | - | 1 | 1 | 31.80% |
TSLA260116P00470000 | 2023-11-21 1:10PM EST | 470.00 | 231.31 | 226.45 | 230.90 | 0.00 | - | 5 | 40 | 31.20% |
TSLA260116P00480000 | 2023-11-14 10:46AM EST | 480.00 | 246.23 | 235.75 | 240.20 | 0.00 | - | 1 | 1 | 30.83% |
TSLA260116P00490000 | 2023-11-20 2:54PM EST | 490.00 | 255.33 | 243.00 | 251.65 | 0.00 | - | 2 | 1 | 33.65% |
TSLA260116P00500000 | 2023-11-29 11:50AM EST | 500.00 | 256.50 | 252.50 | 260.95 | +0.70 | +0.27% | 15 | 104 | 33.30% |
TSLA260116P00510000 | 2023-11-29 2:55PM EST | 510.00 | 265.02 | 262.10 | 270.55 | -8.40 | -3.07% | 2 | 2 | 33.32% |