Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220819C00685000 | 2022-08-16 10:04AM EDT | 2022-08-19 | 240.00 | 234.60 | 235.90 | -3.20 | -1.32% | 9 | 109 | 149.32% |
TSLA220826C00685000 | 2022-08-16 11:28AM EDT | 2022-08-26 | 239.85 | 234.95 | 237.20 | +5.15 | +2.19% | 14 | 20 | 93.97% |
TSLA220902C00685000 | 2022-08-12 1:28PM EDT | 2022-09-02 | 204.87 | 235.90 | 238.45 | 0.00 | - | 4 | 7 | 80.14% |
TSLA220909C00685000 | 2022-08-12 1:28PM EDT | 2022-09-09 | 206.93 | 237.00 | 239.50 | 0.00 | - | - | 1 | 72.55% |
TSLA220916C00685000 | 2022-08-15 2:08PM EDT | 2022-09-16 | 253.23 | 238.50 | 243.20 | 0.00 | - | 2 | 128 | 72.36% |
TSLA220923C00685000 | 2022-08-16 9:41AM EDT | 2022-09-23 | 264.02 | 239.70 | 246.25 | +69.43 | +35.68% | 1 | 2 | 70.53% |
TSLA230317C00685000 | 2022-08-15 11:35AM EDT | 2023-03-17 | 310.73 | 305.25 | 309.55 | 0.00 | - | 7 | 4 | 68.33% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA220819P00685000 | 2022-08-16 3:56PM EDT | 2022-08-19 | 0.03 | 0.03 | 0.07 | -0.06 | -66.67% | 59 | 984 | 113.28% |
TSLA220826P00685000 | 2022-08-16 2:10PM EDT | 2022-08-26 | 0.37 | 0.34 | 0.46 | -0.20 | -35.09% | 9 | 415 | 78.13% |
TSLA220902P00685000 | 2022-08-16 1:58PM EDT | 2022-09-02 | 0.98 | 0.94 | 1.21 | -0.16 | -14.04% | 28 | 89 | 69.14% |
TSLA220909P00685000 | 2022-08-16 2:46PM EDT | 2022-09-09 | 1.94 | 1.83 | 2.08 | -0.31 | -13.78% | 7 | 124 | 64.48% |
TSLA220916P00685000 | 2022-08-16 3:57PM EDT | 2022-09-16 | 3.55 | 3.45 | 3.60 | -0.22 | -5.84% | 18 | 270 | 63.72% |
TSLA220923P00685000 | 2022-08-15 11:42AM EDT | 2022-09-23 | 6.60 | 5.25 | 5.95 | 0.00 | - | 1 | 22 | 63.88% |
TSLA230317P00685000 | 2022-08-15 9:55AM EDT | 2023-03-17 | 58.50 | 56.90 | 58.30 | 0.00 | - | 1 | 4 | 60.64% |