Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00480000 | 2024-03-19 11:16AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 4,266 | 120.31% |
TSLA240517C00480000 | 2024-03-28 11:58AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 163 | 7,070 | 92.97% |
TSLA240621C00480000 | 2024-03-28 9:30AM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 3 | 2,722 | 78.32% |
TSLA240719C00480000 | 2024-03-26 9:42AM EDT | 2024-07-19 | 0.29 | 0.15 | 0.28 | 0.00 | - | 10 | 500 | 71.34% |
TSLA240920C00480000 | 2024-03-26 12:21PM EDT | 2024-09-20 | 0.58 | 0.22 | 0.54 | 0.00 | - | 136 | 1,180 | 61.28% |
TSLA250117C00480000 | 2024-03-28 10:26AM EDT | 2025-01-17 | 1.41 | 1.34 | 1.37 | +0.01 | +0.71% | 1 | 5,796 | 56.80% |
TSLA250620C00480000 | 2024-03-28 1:17PM EDT | 2025-06-20 | 3.40 | 3.15 | 3.40 | -0.10 | -2.86% | 1 | 536 | 54.01% |
TSLA250919C00480000 | 2024-03-28 1:51PM EDT | 2025-09-19 | 5.00 | 3.75 | 5.00 | 0.00 | - | 5 | 1,650 | 52.32% |
TSLA251219C00480000 | 2024-03-27 2:57PM EDT | 2025-12-19 | 7.05 | 6.15 | 6.80 | 0.00 | - | 3 | 1,668 | 52.94% |
TSLA260116C00480000 | 2024-03-28 3:24PM EDT | 2026-01-16 | 7.20 | 6.00 | 8.25 | -0.42 | -5.51% | 4 | 719 | 53.02% |
TSLA260618C00480000 | 2024-03-28 9:31AM EDT | 2026-06-18 | 10.94 | 9.90 | 11.85 | -0.79 | -6.73% | 5 | 2,471 | 53.42% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00480000 | 2024-03-21 9:56AM EDT | 2024-04-19 | 305.05 | 303.45 | 305.65 | 0.00 | - | 2 | 0 | 167.87% |
TSLA240517P00480000 | 2024-02-07 10:35AM EDT | 2024-05-17 | 292.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TSLA240621P00480000 | 2023-10-04 3:26PM EDT | 2024-06-21 | 219.54 | 255.50 | 265.00 | 0.00 | - | 22 | 0 | 0.00% |
TSLA240719P00480000 | 2023-12-28 10:31AM EDT | 2024-07-19 | 212.95 | 295.35 | 297.75 | 0.00 | - | - | 0 | 0.00% |
TSLA240920P00480000 | 2024-01-25 11:11AM EDT | 2024-09-20 | 292.41 | 287.10 | 288.85 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250117P00480000 | 2024-03-26 3:52PM EDT | 2025-01-17 | 301.90 | 303.40 | 304.90 | 0.00 | - | 1 | 1 | 51.69% |
TSLA250620P00480000 | 2023-10-19 10:51AM EDT | 2025-06-20 | 258.65 | 242.95 | 247.50 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250919P00480000 | 2024-03-27 1:53PM EDT | 2025-09-19 | 300.17 | 301.75 | 306.60 | 0.00 | - | 30 | 0 | 46.61% |
TSLA251219P00480000 | 2024-03-27 1:32PM EDT | 2025-12-19 | 299.95 | 301.75 | 306.65 | 0.00 | - | 10 | 0 | 43.32% |
TSLA260116P00480000 | 2024-03-26 11:01AM EDT | 2026-01-16 | 296.81 | 301.65 | 306.75 | 0.00 | - | 4 | 0 | 42.72% |
TSLA260618P00480000 | 2024-03-04 2:45PM EDT | 2026-06-18 | 292.71 | 301.60 | 306.80 | 0.00 | - | 3 | 2 | 38.68% |