TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:380.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616C00380000 | 2022-08-03 1:55PM EDT | 2023-06-16 | 572.00 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 50.00% |
| TSLA230721C00380000 | 2023-06-02 2:01PM EDT | 2023-07-21 | 0.53 | 0.43 | 0.46 | +0.10 | +23.26% | 7 | 301 | 73.39% |
| TSLA230818C00380000 | 2023-06-02 3:06PM EDT | 2023-08-18 | 1.16 | 1.03 | 1.10 | +0.30 | +34.88% | 151 | 0 | 67.19% |
| TSLA230915C00380000 | 2022-08-04 1:01PM EDT | 2023-09-15 | 583.73 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| TSLA231020C00380000 | 2023-06-01 3:48PM EDT | 2023-10-20 | 3.46 | 2.99 | 3.25 | +0.80 | +30.08% | 1 | 74 | 61.65% |
| TSLA231117C00380000 | 2023-06-02 3:46PM EDT | 2023-11-17 | 4.20 | 4.00 | 4.25 | +1.53 | +57.30% | 11 | 152 | 60.11% |
| TSLA231215C00380000 | 2023-06-02 2:52PM EDT | 2023-12-15 | 5.40 | 4.95 | 5.20 | +0.98 | +22.17% | 105 | 419 | 58.63% |
| TSLA240119C00380000 | 2023-06-02 2:34PM EDT | 2024-01-19 | 6.80 | 6.25 | 6.50 | +1.06 | +18.47% | 77 | 1,263 | 57.42% |
| TSLA240621C00380000 | 2023-06-02 2:24PM EDT | 2024-06-21 | 13.73 | 12.85 | 13.35 | +2.93 | +27.13% | 34 | 1,170 | 55.63% |
| TSLA240920C00380000 | 2023-06-02 11:55AM EDT | 2024-09-20 | 17.90 | 16.75 | 17.50 | +3.02 | +20.30% | 88 | 181 | 55.15% |
| TSLA250117C00380000 | 2023-06-02 2:47PM EDT | 2025-01-17 | 22.71 | 22.15 | 23.10 | +2.49 | +12.31% | 35 | 1,682 | 55.14% |
| TSLA250620C00380000 | 2023-06-02 12:20PM EDT | 2025-06-20 | 28.10 | 28.05 | 30.85 | +4.92 | +21.23% | 15 | 0 | 55.18% |
| TSLA251219C00380000 | 2023-06-02 1:40PM EDT | 2025-12-19 | 37.40 | 36.15 | 37.25 | +3.47 | +10.23% | 62 | 1,092 | 55.01% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616P00380000 | 2022-08-22 3:05PM EDT | 2023-06-16 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| TSLA230721P00380000 | 2023-03-15 1:37PM EDT | 2023-07-21 | 202.28 | 195.95 | 197.40 | 0.00 | - | - | 0 | 219.81% |
| TSLA230915P00380000 | 2022-08-24 2:27PM EDT | 2023-09-15 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TSLA231117P00380000 | 2023-04-04 3:13PM EDT | 2023-11-17 | 189.12 | 215.80 | 220.40 | 0.00 | - | 10 | 0 | 156.30% |
| TSLA231215P00380000 | 2023-02-09 11:51AM EDT | 2023-12-15 | 173.20 | 205.30 | 207.95 | 0.00 | - | 11 | 0 | 126.28% |
| TSLA240119P00380000 | 2023-04-12 3:51PM EDT | 2024-01-19 | 198.80 | 209.85 | 214.05 | 0.00 | - | 190 | 0 | 124.23% |
| TSLA240621P00380000 | 2023-04-19 3:38PM EDT | 2024-06-21 | 197.82 | 195.00 | 205.00 | 0.00 | - | 89 | 0 | 82.40% |
| TSLA240920P00380000 | 2023-05-17 3:43PM EDT | 2024-09-20 | 205.55 | 168.40 | 171.30 | 0.00 | - | 2 | 0 | 38.09% |
| TSLA250117P00380000 | 2023-05-22 3:10PM EDT | 2025-01-17 | 191.35 | 169.70 | 173.70 | 0.00 | - | 1 | 1 | 37.80% |
| TSLA250620P00380000 | 2023-05-19 10:09AM EDT | 2025-06-20 | 200.39 | 171.30 | 176.85 | 0.00 | - | 1 | 1 | 37.48% |
| TSLA251219P00380000 | 2023-06-02 3:50PM EDT | 2025-12-19 | 176.80 | 174.65 | 177.30 | -8.20 | -4.43% | 12 | 33 | 34.09% |
© 2023 Yahoo. Tutti i diritti riservati.