TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:280.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609C00280000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 2,979 | 3,276 | 76.17% |
| TSLA230616C00280000 | 2023-06-02 3:56PM EDT | 2023-06-16 | 0.23 | 0.22 | 0.25 | -0.02 | -8.00% | 644 | 0 | 66.89% |
| TSLA230623C00280000 | 2023-06-02 3:48PM EDT | 2023-06-23 | 0.51 | 0.46 | 0.50 | +0.05 | +10.87% | 149 | 150 | 61.38% |
| TSLA230630C00280000 | 2023-06-02 3:52PM EDT | 2023-06-30 | 0.83 | 0.80 | 0.85 | +0.10 | +13.70% | 623 | 230 | 58.91% |
| TSLA230707C00280000 | 2023-06-02 3:55PM EDT | 2023-07-07 | 1.61 | 1.25 | 1.54 | +0.19 | +13.38% | 38 | 0 | 59.03% |
| TSLA230721C00280000 | 2023-06-02 3:56PM EDT | 2023-07-21 | 2.89 | 2.87 | 2.97 | +0.49 | +20.42% | 640 | 2,268 | 60.33% |
| TSLA230818C00280000 | 2023-06-02 3:52PM EDT | 2023-08-18 | 5.10 | 5.10 | 5.25 | +0.69 | +15.65% | 219 | 814 | 57.51% |
| TSLA230915C00280000 | 2023-06-02 3:53PM EDT | 2023-09-15 | 7.35 | 7.15 | 7.35 | +1.07 | +17.04% | 230 | 2,621 | 55.58% |
| TSLA231020C00280000 | 2023-06-02 3:52PM EDT | 2023-10-20 | 10.65 | 10.50 | 10.85 | +1.20 | +12.70% | 77 | 2,273 | 56.26% |
| TSLA231117C00280000 | 2023-06-02 2:20PM EDT | 2023-11-17 | 13.35 | 12.85 | 13.20 | +1.83 | +15.89% | 10 | 400 | 56.09% |
| TSLA231215C00280000 | 2023-06-02 2:32PM EDT | 2023-12-15 | 15.80 | 14.85 | 15.10 | +2.53 | +19.07% | 285 | 0 | 55.44% |
| TSLA240119C00280000 | 2023-06-02 3:54PM EDT | 2024-01-19 | 17.70 | 17.35 | 17.65 | +2.40 | +15.69% | 332 | 14,056 | 55.14% |
| TSLA240315C00280000 | 2023-06-02 2:33PM EDT | 2024-03-15 | 22.80 | 21.55 | 21.95 | +3.50 | +18.13% | 81 | 624 | 55.43% |
| TSLA240621C00280000 | 2023-06-02 3:59PM EDT | 2024-06-21 | 28.31 | 28.00 | 28.50 | +2.61 | +10.16% | 114 | 2,276 | 55.49% |
| TSLA240920C00280000 | 2023-06-02 3:32PM EDT | 2024-09-20 | 34.35 | 33.15 | 34.45 | +3.88 | +12.73% | 12 | 361 | 55.66% |
| TSLA250117C00280000 | 2023-06-02 11:38AM EDT | 2025-01-17 | 42.00 | 40.20 | 41.60 | +5.25 | +14.29% | 22 | 3,065 | 56.31% |
| TSLA250620C00280000 | 2023-06-02 11:17AM EDT | 2025-06-20 | 49.50 | 46.85 | 49.90 | +4.00 | +8.79% | 3 | 0 | 56.31% |
| TSLA251219C00280000 | 2023-06-02 3:58PM EDT | 2025-12-19 | 56.80 | 55.10 | 57.45 | +3.80 | +7.17% | 93 | 259 | 56.33% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616P00280000 | 2023-06-02 3:51PM EDT | 2023-06-16 | 66.05 | 65.25 | 67.05 | -7.23 | -9.87% | 12 | 24 | 60.84% |
| TSLA230721P00280000 | 2023-05-31 1:28PM EDT | 2023-07-21 | 82.65 | 66.70 | 68.35 | 0.00 | - | 5 | 5 | 50.73% |
| TSLA230915P00280000 | 2023-06-02 1:15PM EDT | 2023-09-15 | 68.72 | 70.10 | 70.85 | -9.60 | -12.26% | 17 | 445 | 48.11% |
| TSLA231020P00280000 | 2023-05-12 9:41AM EDT | 2023-10-20 | 103.29 | 72.30 | 72.95 | 0.00 | - | 2 | 0 | 47.33% |
| TSLA231117P00280000 | 2023-05-17 11:28AM EDT | 2023-11-17 | 107.27 | 73.60 | 74.55 | 0.00 | - | 2 | 1 | 46.81% |
| TSLA231215P00280000 | 2023-05-23 10:38AM EDT | 2023-12-15 | 91.52 | 74.65 | 75.80 | 0.00 | - | 1 | 46 | 45.83% |
| TSLA240119P00280000 | 2023-06-02 2:14PM EDT | 2024-01-19 | 76.70 | 76.00 | 77.45 | -4.25 | -5.25% | 24 | 6,965 | 45.12% |
| TSLA240315P00280000 | 2023-05-23 10:33AM EDT | 2024-03-15 | 94.43 | 78.50 | 79.75 | 0.00 | - | 103 | 116 | 43.99% |
| TSLA240621P00280000 | 2023-06-02 12:09PM EDT | 2024-06-21 | 82.30 | 81.90 | 83.50 | -23.20 | -21.99% | 12 | 0 | 42.71% |
| TSLA240920P00280000 | 2023-06-02 2:03PM EDT | 2024-09-20 | 85.40 | 84.90 | 87.25 | -6.35 | -6.92% | 4 | 584 | 42.51% |
| TSLA250117P00280000 | 2023-06-02 3:56PM EDT | 2025-01-17 | 89.48 | 88.85 | 91.55 | -6.52 | -6.79% | 126 | 3,783 | 42.12% |
| TSLA250620P00280000 | 2023-05-24 12:29PM EDT | 2025-06-20 | 94.78 | 92.55 | 96.25 | -17.07 | -15.26% | 30 | 323 | 41.46% |
| TSLA251219P00280000 | 2023-06-02 2:49PM EDT | 2025-12-19 | 97.82 | 96.95 | 99.25 | -3.43 | -3.39% | 2 | 34 | 39.42% |
© 2023 Yahoo. Tutti i diritti riservati.