Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00410000 | 2024-03-26 9:49AM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 2,184 | 106.25% |
TSLA240517C00410000 | 2024-03-27 9:36AM EDT | 2024-05-17 | 0.09 | 0.07 | 0.09 | 0.00 | - | 10 | 260 | 83.01% |
TSLA240621C00410000 | 2024-03-25 11:17AM EDT | 2024-06-21 | 0.18 | 0.22 | 0.24 | 0.00 | - | 1 | 845 | 71.78% |
TSLA240719C00410000 | 2024-03-25 9:37AM EDT | 2024-07-19 | 0.42 | 0.40 | 0.43 | +0.05 | +13.51% | 1 | 134 | 67.19% |
TSLA240816C00410000 | 2024-03-26 1:44PM EDT | 2024-08-16 | 0.64 | 0.57 | 0.61 | 0.00 | - | 1 | 140 | 63.21% |
TSLA240920C00410000 | 2024-03-28 9:47AM EDT | 2024-09-20 | 0.84 | 0.78 | 0.82 | -0.03 | -3.45% | 3 | 825 | 59.23% |
TSLA241115C00410000 | 2024-03-18 9:44AM EDT | 2024-11-15 | 1.02 | 1.34 | 1.43 | 0.00 | - | 10 | 78 | 56.41% |
TSLA241220C00410000 | 2024-03-28 10:16AM EDT | 2024-12-20 | 1.81 | 1.44 | 1.83 | -0.16 | -8.12% | 2 | 78 | 54.15% |
TSLA250117C00410000 | 2024-03-27 12:15PM EDT | 2025-01-17 | 2.44 | 2.19 | 2.22 | 0.00 | - | 35 | 4,281 | 54.46% |
TSLA250321C00410000 | 2024-03-25 11:56AM EDT | 2025-03-21 | 2.60 | 3.15 | 3.40 | 0.00 | - | 2 | 149 | 53.56% |
TSLA250620C00410000 | 2024-03-28 10:42AM EDT | 2025-06-20 | 5.33 | 5.00 | 5.30 | -0.02 | -0.37% | 26 | 1,473 | 52.99% |
TSLA250919C00410000 | 2024-03-28 10:59AM EDT | 2025-09-19 | 7.70 | 6.15 | 7.55 | +1.27 | +19.75% | 1 | 90 | 51.91% |
TSLA251219C00410000 | 2024-03-28 2:07PM EDT | 2025-12-19 | 10.03 | 8.65 | 10.90 | -0.50 | -4.75% | 2 | 1,152 | 52.97% |
TSLA260116C00410000 | 2024-03-28 3:49PM EDT | 2026-01-16 | 10.45 | 10.15 | 11.05 | -0.90 | -7.93% | 37 | 698 | 53.09% |
TSLA260618C00410000 | 2024-03-28 2:09PM EDT | 2026-06-18 | 15.75 | 14.35 | 16.25 | -0.50 | -3.08% | 1 | 1,520 | 53.74% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00410000 | 2023-12-04 3:12PM EDT | 2024-04-19 | 173.62 | 169.25 | 170.35 | 0.00 | - | - | 0 | 0.00% |
TSLA240517P00410000 | 2023-10-05 2:04PM EDT | 2024-05-17 | 150.80 | 186.85 | 193.15 | 0.00 | - | - | 0 | 0.00% |
TSLA240621P00410000 | 2024-01-02 4:42PM EDT | 2024-06-21 | 163.78 | 220.15 | 221.90 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240920P00410000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 236.49 | 233.15 | 234.85 | 0.00 | - | 1 | 0 | 57.54% |
TSLA250117P00410000 | 2024-03-22 3:54PM EDT | 2025-01-17 | 238.85 | 233.40 | 234.95 | 0.00 | - | 50 | 1 | 45.56% |
TSLA250620P00410000 | 2024-01-12 3:58PM EDT | 2025-06-20 | 192.75 | 215.40 | 217.40 | 0.00 | - | 18 | 0 | 0.00% |
TSLA250919P00410000 | 2024-01-25 4:18PM EDT | 2025-09-19 | 225.20 | 216.90 | 218.90 | 0.00 | - | 53 | 0 | 0.00% |
TSLA251219P00410000 | 2024-02-08 11:06AM EDT | 2025-12-19 | 221.50 | 233.15 | 235.85 | 0.00 | - | 4 | 0 | 35.55% |
TSLA260116P00410000 | 2024-02-22 2:30PM EDT | 2026-01-16 | 212.63 | 237.95 | 240.20 | 0.00 | - | 1 | 0 | 45.55% |
TSLA260618P00410000 | 2024-02-23 10:34AM EDT | 2026-06-18 | 213.20 | 237.95 | 240.15 | 0.00 | - | 1 | 0 | 40.98% |