TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:140.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00140000 | 2023-05-26 3:52PM EDT | 2023-06-02 | 52.10 | 52.70 | 54.20 | +7.90 | +17.87% | 277 | 309 | 130.08% |
| TSLA230609C00140000 | 2023-05-26 3:54PM EDT | 2023-06-09 | 53.00 | 52.85 | 54.55 | +9.05 | +20.59% | 49 | 49 | 99.02% |
| TSLA230616C00140000 | 2023-05-26 3:52PM EDT | 2023-06-16 | 52.95 | 53.15 | 54.85 | +8.20 | +18.32% | 89 | 11,089 | 87.40% |
| TSLA230623C00140000 | 2023-05-26 3:03PM EDT | 2023-06-23 | 57.08 | 53.45 | 55.15 | +9.30 | +19.46% | 18 | 30 | 80.59% |
| TSLA230630C00140000 | 2023-05-26 3:26PM EDT | 2023-06-30 | 56.90 | 53.70 | 55.55 | +4.40 | +8.38% | 7 | 396 | 76.32% |
| TSLA230721C00140000 | 2023-05-26 3:49PM EDT | 2023-07-21 | 55.65 | 55.20 | 57.35 | +6.79 | +13.90% | 55 | 6,592 | 74.10% |
| TSLA230818C00140000 | 2023-05-26 2:30PM EDT | 2023-08-18 | 60.71 | 57.10 | 58.50 | +10.91 | +21.91% | 23 | 692 | 68.85% |
| TSLA230915C00140000 | 2023-05-26 1:01PM EDT | 2023-09-15 | 63.17 | 58.75 | 60.60 | +11.74 | +22.83% | 61 | 1,813 | 67.57% |
| TSLA231020C00140000 | 2023-05-24 12:24PM EDT | 2023-10-20 | 52.25 | 61.40 | 63.55 | 0.00 | - | 6 | 317 | 68.40% |
| TSLA231117C00140000 | 2023-05-23 12:56PM EDT | 2023-11-17 | 68.75 | 63.05 | 64.80 | +8.90 | +14.87% | 1 | 154 | 66.91% |
| TSLA231215C00140000 | 2023-05-26 12:46PM EDT | 2023-12-15 | 67.43 | 64.05 | 66.65 | +6.98 | +11.55% | 1 | 1,104 | 65.88% |
| TSLA240119C00140000 | 2023-05-26 3:58PM EDT | 2024-01-19 | 67.82 | 67.05 | 68.50 | +8.62 | +14.56% | 57 | 4,856 | 66.59% |
| TSLA240315C00140000 | 2023-05-26 9:41AM EDT | 2024-03-15 | 66.40 | 68.55 | 71.80 | -0.60 | -0.90% | 2 | 270 | 64.90% |
| TSLA240621C00140000 | 2023-05-26 11:47AM EDT | 2024-06-21 | 75.70 | 74.55 | 76.05 | +6.35 | +9.16% | 2 | 1,671 | 65.23% |
| TSLA240920C00140000 | 2023-05-26 3:23PM EDT | 2024-09-20 | 81.85 | 78.55 | 79.85 | +10.35 | +14.48% | 4 | 1,120 | 64.85% |
| TSLA250117C00140000 | 2023-05-26 3:49PM EDT | 2025-01-17 | 83.45 | 83.25 | 84.95 | +7.59 | +10.01% | 7 | 8,658 | 64.92% |
| TSLA250620C00140000 | 2023-05-26 1:27PM EDT | 2025-06-20 | 92.05 | 87.60 | 89.80 | +13.05 | +16.52% | 3 | 1,038 | 63.66% |
| TSLA251219C00140000 | 2023-05-26 2:26PM EDT | 2025-12-19 | 97.20 | 93.35 | 95.80 | +9.20 | +10.45% | 12 | 4,033 | 63.78% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602P00140000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,077 | 2,644 | 98.44% |
| TSLA230609P00140000 | 2023-05-26 3:58PM EDT | 2023-06-09 | 0.11 | 0.11 | 0.13 | -0.06 | -35.29% | 302 | 1,931 | 77.73% |
| TSLA230616P00140000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.26 | 0.25 | 0.27 | -0.14 | -35.00% | 3,153 | 25,447 | 70.41% |
| TSLA230623P00140000 | 2023-05-26 3:41PM EDT | 2023-06-23 | 0.40 | 0.38 | 0.41 | -0.23 | -36.51% | 300 | 1,667 | 65.09% |
| TSLA230630P00140000 | 2023-05-26 3:51PM EDT | 2023-06-30 | 0.65 | 0.62 | 0.63 | -0.24 | -26.97% | 309 | 2,477 | 63.23% |
| TSLA230721P00140000 | 2023-05-26 3:55PM EDT | 2023-07-21 | 1.78 | 1.75 | 1.80 | -0.59 | -24.89% | 1,328 | 12,602 | 63.16% |
| TSLA230818P00140000 | 2023-05-26 3:57PM EDT | 2023-08-18 | 3.11 | 3.05 | 3.15 | -0.78 | -20.05% | 180 | 5,511 | 60.30% |
| TSLA230915P00140000 | 2023-05-26 3:54PM EDT | 2023-09-15 | 4.37 | 4.25 | 4.40 | -0.93 | -17.55% | 1,150 | 10,380 | 58.15% |
| TSLA231020P00140000 | 2023-05-26 3:40PM EDT | 2023-10-20 | 6.30 | 6.10 | 6.35 | -1.00 | -13.70% | 51 | 3,235 | 57.92% |
| TSLA231117P00140000 | 2023-05-26 3:45PM EDT | 2023-11-17 | 7.52 | 7.35 | 7.60 | -1.03 | -12.05% | 30 | 3,013 | 57.09% |
| TSLA231215P00140000 | 2023-05-26 3:57PM EDT | 2023-12-15 | 8.50 | 8.40 | 8.60 | -1.30 | -13.27% | 137 | 4,833 | 55.92% |
| TSLA240119P00140000 | 2023-05-26 3:52PM EDT | 2024-01-19 | 10.00 | 9.65 | 9.90 | -1.00 | -9.09% | 309 | 8,082 | 54.90% |
| TSLA240315P00140000 | 2023-05-26 2:34PM EDT | 2024-03-15 | 11.40 | 11.65 | 12.00 | -1.86 | -14.03% | 52 | 1,855 | 53.94% |
| TSLA240621P00140000 | 2023-05-26 1:59PM EDT | 2024-06-21 | 14.46 | 14.60 | 15.00 | -2.04 | -12.36% | 104 | 2,429 | 52.22% |
| TSLA240920P00140000 | 2023-05-26 2:11PM EDT | 2024-09-20 | 17.02 | 17.05 | 17.90 | -2.03 | -10.66% | 9 | 1,142 | 51.38% |
| TSLA250117P00140000 | 2023-05-26 3:38PM EDT | 2025-01-17 | 20.30 | 20.05 | 21.10 | -1.40 | -6.45% | 58 | 6,711 | 50.44% |
| TSLA250620P00140000 | 2023-05-26 1:04PM EDT | 2025-06-20 | 23.30 | 22.75 | 24.30 | -2.70 | -10.38% | 4 | 1,896 | 49.69% |
| TSLA251219P00140000 | 2023-05-26 3:52PM EDT | 2025-12-19 | 26.97 | 25.95 | 28.00 | -2.33 | -7.95% | 101 | 682 | 48.75% |
© 2023 Yahoo. Tutti i diritti riservati.