Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240920C00540000 | 2024-07-26 12:44PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 20 | 685 | 76.56% |
TSLA241018C00540000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 367 | 1,378 | 70.22% |
TSLA241115C00540000 | 2024-07-26 3:20PM EDT | 2024-11-15 | 0.36 | 0.35 | 0.37 | -0.07 | -16.28% | 49 | 1,220 | 67.92% |
TSLA241220C00540000 | 2024-07-26 3:59PM EDT | 2024-12-20 | 0.61 | 0.60 | 0.64 | -0.11 | -15.28% | 99 | 312 | 63.62% |
TSLA250117C00540000 | 2024-07-26 3:23PM EDT | 2025-01-17 | 0.93 | 0.88 | 0.93 | -0.13 | -12.26% | 5 | 925 | 61.50% |
TSLA250221C00540000 | 2024-07-26 10:14AM EDT | 2025-02-21 | 1.55 | 1.39 | 1.54 | -0.23 | -12.92% | 11 | 354 | 60.47% |
TSLA250321C00540000 | 2024-07-26 2:43PM EDT | 2025-03-21 | 1.98 | 1.93 | 2.03 | -0.38 | -16.10% | 79 | 340 | 59.77% |
TSLA250620C00540000 | 2024-07-26 2:47PM EDT | 2025-06-20 | 4.17 | 4.10 | 4.30 | -0.68 | -14.02% | 86 | 9,611 | 58.68% |
TSLA250919C00540000 | 2024-07-26 3:36PM EDT | 2025-09-19 | 7.05 | 6.85 | 7.30 | -0.85 | -10.76% | 67 | 99 | 58.40% |
TSLA251219C00540000 | 2024-07-25 9:59AM EDT | 2025-12-19 | 10.79 | 10.25 | 10.75 | 0.00 | - | 2 | 1,970 | 58.57% |
TSLA260116C00540000 | 2024-07-26 2:28PM EDT | 2026-01-16 | 11.80 | 11.30 | 11.70 | -0.80 | -6.35% | 40 | 953 | 58.48% |
TSLA260618C00540000 | 2024-07-26 3:58PM EDT | 2026-06-18 | 17.91 | 17.80 | 18.15 | -1.59 | -8.15% | 11 | 304 | 59.00% |
TSLA261218C00540000 | 2024-07-26 3:58PM EDT | 2026-12-18 | 25.86 | 25.70 | 26.25 | -0.84 | -3.15% | 282 | 2,310 | 59.55% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240920P00540000 | 2024-07-05 10:22AM EDT | 2024-09-20 | 293.93 | 318.75 | 321.80 | 0.00 | - | 2 | 0 | 82.03% |
TSLA250117P00540000 | 2024-07-16 9:32AM EDT | 2025-01-17 | 282.93 | 318.55 | 321.85 | 0.00 | - | 5 | 0 | 67.74% |
TSLA250221P00540000 | 2024-07-12 10:50AM EDT | 2025-02-21 | 289.08 | 318.15 | 322.55 | 0.00 | - | - | 0 | 65.75% |
TSLA250321P00540000 | 2024-07-16 3:42PM EDT | 2025-03-21 | 283.11 | 318.15 | 322.50 | 0.00 | - | 2 | 0 | 61.54% |
TSLA250620P00540000 | 2024-07-22 9:30AM EDT | 2025-06-20 | 295.70 | 317.75 | 322.70 | 0.00 | - | 1 | 0 | 53.19% |
TSLA250919P00540000 | 2024-07-12 9:30AM EDT | 2025-09-19 | 304.76 | 316.35 | 323.65 | 0.00 | - | - | 0 | 50.06% |
TSLA251219P00540000 | 2024-07-10 9:43AM EDT | 2025-12-19 | 280.52 | 316.35 | 324.00 | 0.00 | - | 72 | 0 | 46.30% |
TSLA260116P00540000 | 2024-07-16 11:41AM EDT | 2026-01-16 | 290.70 | 317.15 | 323.20 | 0.00 | - | 2 | 0 | 43.06% |
TSLA260618P00540000 | 2024-07-24 3:14PM EDT | 2026-06-18 | 321.46 | 316.60 | 323.40 | 0.00 | - | 3 | 6 | 38.53% |
TSLA261218P00540000 | 2024-07-26 12:02PM EDT | 2026-12-18 | 321.05 | 318.95 | 322.15 | +3.05 | +0.96% | 1 | 86 | 31.43% |