TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:110.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609C00110000 | 2023-06-02 2:22PM EDT | 2023-06-09 | 105.56 | 103.55 | 104.60 | +6.76 | +6.84% | 4 | 48 | 198.05% |
| TSLA230616C00110000 | 2023-06-02 2:12PM EDT | 2023-06-16 | 104.73 | 103.70 | 104.75 | +13.08 | +14.27% | 4 | 942 | 157.23% |
| TSLA230623C00110000 | 2023-06-02 2:53PM EDT | 2023-06-23 | 106.15 | 103.65 | 105.00 | +39.27 | +58.72% | 1 | 4 | 134.67% |
| TSLA230721C00110000 | 2023-06-02 2:24PM EDT | 2023-07-21 | 105.40 | 104.05 | 105.90 | +5.40 | +5.40% | 7 | 1,105 | 105.27% |
| TSLA230818C00110000 | 2023-06-02 3:08PM EDT | 2023-08-18 | 107.25 | 104.85 | 106.65 | +9.45 | +9.66% | 2 | 451 | 94.48% |
| TSLA230915C00110000 | 2023-06-01 1:08PM EDT | 2023-09-15 | 109.30 | 105.45 | 107.55 | +10.66 | +10.81% | 1 | 1,039 | 87.82% |
| TSLA231020C00110000 | 2023-06-02 9:52AM EDT | 2023-10-20 | 105.37 | 106.45 | 108.95 | +2.20 | +2.13% | 1,650 | 1,657 | 84.09% |
| TSLA231117C00110000 | 2023-05-31 9:55AM EDT | 2023-11-17 | 95.00 | 107.15 | 110.05 | 0.00 | - | 1 | 29 | 81.60% |
| TSLA231215C00110000 | 2023-06-01 2:59PM EDT | 2023-12-15 | 106.60 | 107.90 | 111.05 | 0.00 | - | 5 | 671 | 79.58% |
| TSLA240119C00110000 | 2023-06-01 1:43PM EDT | 2024-01-19 | 111.50 | 109.25 | 112.10 | +7.00 | +6.70% | 1 | 4,723 | 78.05% |
| TSLA240315C00110000 | 2023-06-02 11:44AM EDT | 2024-03-15 | 115.15 | 111.00 | 114.40 | +10.10 | +9.61% | 1 | 939 | 76.66% |
| TSLA240621C00110000 | 2023-06-02 1:17PM EDT | 2024-06-21 | 118.40 | 113.25 | 117.50 | +18.63 | +18.67% | 48 | 506 | 73.18% |
| TSLA240920C00110000 | 2023-06-02 1:30PM EDT | 2024-09-20 | 121.10 | 117.80 | 119.50 | +18.50 | +18.03% | 3 | 162 | 73.03% |
| TSLA250117C00110000 | 2023-06-02 2:09PM EDT | 2025-01-17 | 122.95 | 120.80 | 123.20 | +9.77 | +8.63% | 7 | 4,916 | 71.62% |
| TSLA250620C00110000 | 2023-06-02 10:36AM EDT | 2025-06-20 | 126.59 | 124.20 | 127.75 | +6.39 | +5.32% | 5 | 217 | 70.30% |
| TSLA251219C00110000 | 2023-06-02 12:40PM EDT | 2025-12-19 | 132.55 | 128.75 | 131.65 | +8.55 | +6.90% | 1 | 172 | 69.12% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609P00110000 | 2023-06-02 3:34PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 559 | 537 | 162.50% |
| TSLA230616P00110000 | 2023-06-02 3:56PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3,115 | 23,408 | 120.31% |
| TSLA230623P00110000 | 2023-06-02 11:44AM EDT | 2023-06-23 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2 | 552 | 103.91% |
| TSLA230630P00110000 | 2023-06-02 3:07PM EDT | 2023-06-30 | 0.08 | 0.05 | 0.08 | 0.00 | - | 62 | 670 | 93.75% |
| TSLA230707P00110000 | 2023-06-02 2:50PM EDT | 2023-07-07 | 0.14 | 0.05 | 0.18 | 0.00 | - | 5 | 8 | 89.55% |
| TSLA230721P00110000 | 2023-06-02 2:36PM EDT | 2023-07-21 | 0.26 | 0.24 | 0.27 | -0.03 | -10.34% | 355 | 12,877 | 83.98% |
| TSLA230818P00110000 | 2023-06-02 3:58PM EDT | 2023-08-18 | 0.52 | 0.50 | 0.54 | -0.08 | -13.33% | 249 | 1,518 | 74.71% |
| TSLA230915P00110000 | 2023-06-02 3:20PM EDT | 2023-09-15 | 0.85 | 0.81 | 0.90 | -0.20 | -19.05% | 102 | 1,831 | 69.78% |
| TSLA231020P00110000 | 2023-06-02 2:56PM EDT | 2023-10-20 | 1.50 | 1.45 | 1.56 | -0.34 | -18.48% | 82 | 2,432 | 67.58% |
| TSLA231117P00110000 | 2023-06-02 2:50PM EDT | 2023-11-17 | 2.03 | 2.02 | 2.18 | -0.43 | -17.48% | 17 | 1,101 | 66.43% |
| TSLA231215P00110000 | 2023-06-02 3:44PM EDT | 2023-12-15 | 2.56 | 2.52 | 2.65 | -0.37 | -12.63% | 64 | 2,753 | 64.64% |
| TSLA240119P00110000 | 2023-06-02 3:49PM EDT | 2024-01-19 | 3.22 | 3.10 | 3.35 | -0.49 | -13.21% | 499 | 9,743 | 62.98% |
| TSLA240315P00110000 | 2023-06-02 11:28AM EDT | 2024-03-15 | 4.35 | 4.20 | 4.50 | -0.45 | -9.38% | 12 | 2,890 | 61.34% |
| TSLA240621P00110000 | 2023-06-02 11:39AM EDT | 2024-06-21 | 6.00 | 6.00 | 6.30 | -0.85 | -12.41% | 5 | 2,998 | 58.81% |
| TSLA240920P00110000 | 2023-06-02 1:09PM EDT | 2024-09-20 | 7.76 | 7.55 | 8.00 | -0.61 | -7.29% | 9 | 1,151 | 57.17% |
| TSLA250117P00110000 | 2023-06-02 3:17PM EDT | 2025-01-17 | 9.80 | 9.35 | 10.00 | -0.47 | -4.58% | 18 | 7,221 | 55.30% |
| TSLA250620P00110000 | 2023-06-02 10:04AM EDT | 2025-06-20 | 12.26 | 11.40 | 13.20 | -1.19 | -8.85% | 5 | 2,135 | 54.10% |
| TSLA251219P00110000 | 2023-06-02 2:24PM EDT | 2025-12-19 | 14.70 | 14.20 | 15.60 | -1.00 | -6.37% | 16 | 426 | 52.59% |
© 2023 Yahoo. Tutti i diritti riservati.