Italia markets open in 2 hours 5 minutes
Dow Jones
38.886,17 +78,84 (+0,20%) Nasdaq
17.173,12 -14,78 (-0,09%) Nikkei 225
38.613,08 -90,43 (-0,23%) EUR/USD
1,0898 +0,0004 (+0,03%) Bitcoin EUR
65.382,09 +121,51 (+0,19%) CMC Crypto 200
1.483,09 -41,71 (-2,74%)
T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLZ240621C00015000 | 2024-03-05 11:26AM EDT | 15.00 | 24.30 | 24.40 | 25.30 | 0.00 | - | - | 0 | 1,029.30% |
| TSLZ240621C00017000 | 2024-04-30 9:37AM EDT | 17.00 | 12.29 | 12.80 | 15.10 | 0.00 | - | - | 1 | 290.63% |
| TSLZ240621C00020370 | 2024-04-29 9:31AM EDT | 20.37 | 10.90 | 11.40 | 12.40 | 0.00 | - | 20 | 10 | 235.35% |
| TSLZ240621C00021370 | 2024-03-26 10:21AM EDT | 21.37 | 15.60 | 19.70 | 20.20 | 0.00 | - | 1 | 1 | 767.77% |
| TSLZ240621C00022370 | 2024-04-18 2:07PM EDT | 22.37 | 30.40 | 9.00 | 10.90 | 0.00 | - | 62 | 82 | 201.37% |
| TSLZ240621C00023370 | 2024-03-26 10:21AM EDT | 23.37 | 14.10 | 17.80 | 19.00 | 0.00 | - | 1 | 1 | 707.23% |
| TSLZ240621C00024370 | 2024-04-03 10:27AM EDT | 24.37 | 19.60 | 7.70 | 8.60 | 0.00 | - | 1 | 1 | 177.73% |
| TSLZ240621C00025000 | 2023-12-19 2:15PM EDT | 25.00 | 5.90 | 3.50 | 7.80 | +5.90 | - | - | 1 | 181.84% |
| TSLZ240621C00025370 | 2024-04-19 10:50AM EDT | 25.37 | 27.00 | 7.00 | 7.50 | 0.00 | - | 8 | 165 | 165.43% |
| TSLZ240621C00026370 | 2024-06-06 1:55PM EDT | 26.37 | 4.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLZ240621C00027370 | 2024-06-06 1:15PM EDT | 27.37 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLZ240621C00028370 | 2024-06-03 1:53PM EDT | 28.37 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLZ240621C00029370 | 2024-06-05 10:35AM EDT | 29.37 | 4.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLZ240621C00030370 | 2024-06-06 1:32PM EDT | 30.37 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLZ240621C00031370 | 2024-06-06 2:07PM EDT | 31.37 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TSLZ240621C00032370 | 2024-06-06 3:54PM EDT | 32.37 | 1.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TSLZ240621C00033000 | 2023-11-30 3:21PM EDT | 33.00 | 6.80 | 2.00 | 4.90 | 0.00 | - | - | 1 | 169.04% |
| TSLZ240621C00033370 | 2024-06-06 9:57AM EDT | 33.37 | 2.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TSLZ240621C00034370 | 2024-06-05 10:34AM EDT | 34.37 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLZ240621C00035000 | 2023-12-07 11:58AM EDT | 35.00 | 6.00 | 1.50 | 4.80 | 0.00 | - | 1 | 1 | 183.69% |
| TSLZ240621C00035370 | 2024-06-05 10:34AM EDT | 35.37 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLZ240621C00036370 | 2024-06-06 11:06AM EDT | 36.37 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLZ240621C00037370 | 2024-06-06 1:46PM EDT | 37.37 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLZ240621C00038000 | 2023-11-09 4:38PM EDT | 38.00 | 12.05 | 0.10 | 5.00 | 0.00 | - | - | 1 | 192.29% |
| TSLZ240621C00039370 | 2024-06-03 3:38PM EDT | 39.37 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLZ240621C00040370 | 2024-06-06 11:07AM EDT | 40.37 | 0.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| TSLZ240621C00041370 | 2024-06-04 2:22PM EDT | 41.37 | 0.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLZ240621C00042370 | 2024-06-04 2:17PM EDT | 42.37 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLZ240621C00044370 | 2024-04-29 10:19AM EDT | 44.37 | 1.15 | 0.25 | 0.60 | 0.00 | - | 3 | 6 | 132.62% |
| TSLZ240621C00045370 | 2024-04-24 3:50PM EDT | 45.37 | 5.00 | 0.00 | 2.10 | 0.00 | - | - | 10 | 180.18% |
| TSLZ240621C00047370 | 2024-04-15 3:33PM EDT | 47.37 | 7.25 | 0.00 | 2.05 | 0.00 | - | - | 1 | 191.02% |
| TSLZ240621C00048370 | 2023-12-20 10:30AM EDT | 48.37 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TSLZ240621C00049000 | 2023-12-20 10:30AM EDT | 49.00 | 2.35 | 0.00 | 4.20 | +2.35 | - | - | 10 | 257.52% |
| TSLZ240621C00049370 | 2024-04-18 9:53AM EDT | 49.37 | 10.80 | 0.00 | 2.10 | 0.00 | - | 3 | 28 | 204.00% |
| TSLZ240621C00050000 | 2023-12-22 10:30AM EDT | 50.00 | 2.25 | 2.40 | 3.50 | -0.05 | -2.17% | 10 | 18 | 302.83% |
| TSLZ240621C00051000 | 2024-05-21 1:46PM EDT | 51.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLZ240621C00052000 | 2024-05-22 12:55PM EDT | 52.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLZ240621C00054000 | 2024-05-28 2:00PM EDT | 54.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLZ240621C00055000 | 2024-04-24 1:37PM EDT | 55.00 | 3.20 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 192.09% |
| TSLZ240621C00057000 | 2024-05-20 3:40PM EDT | 57.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLZ240621C00060000 | 2024-05-20 12:26PM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLZ240621P00015000 | 2024-05-23 2:06PM EDT | 15.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLZ240621P00020370 | 2024-01-30 11:40AM EDT | 20.37 | 1.50 | 0.05 | 4.00 | 0.00 | - | 1 | 1 | 291.50% |
| TSLZ240621P00021370 | 2024-05-24 12:25PM EDT | 21.37 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLZ240621P00022370 | 2024-05-21 3:03PM EDT | 22.37 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLZ240621P00023370 | 2024-06-04 2:53PM EDT | 23.37 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLZ240621P00024370 | 2024-06-05 11:11AM EDT | 24.37 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLZ240621P00025370 | 2024-05-31 10:59AM EDT | 25.37 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLZ240621P00026370 | 2024-05-02 10:07AM EDT | 26.37 | 1.81 | 0.50 | 2.30 | 0.00 | - | 5 | 21 | 139.06% |
| TSLZ240621P00027370 | 2024-05-31 2:16PM EDT | 27.37 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLZ240621P00028370 | 2024-05-30 3:08PM EDT | 28.37 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLZ240621P00029370 | 2024-06-06 9:31AM EDT | 29.37 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLZ240621P00030370 | 2024-06-04 9:56AM EDT | 30.37 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLZ240621P00031370 | 2024-06-03 1:38PM EDT | 31.37 | 2.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLZ240621P00032370 | 2024-06-04 1:52PM EDT | 32.37 | 2.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLZ240621P00033370 | 2024-05-23 2:06PM EDT | 33.37 | 3.59 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLZ240621P00034370 | 2024-05-13 1:50PM EDT | 34.37 | 3.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLZ240621P00035370 | 2024-02-13 10:32AM EDT | 35.37 | 6.80 | 3.00 | 5.70 | 0.00 | - | 1 | 1 | 114.65% |
| TSLZ240621P00036370 | 2024-05-10 2:54PM EDT | 36.37 | 4.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLZ240621P00037370 | 2024-05-21 10:21AM EDT | 37.37 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLZ240621P00038370 | 2024-06-03 9:49AM EDT | 38.37 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLZ240621P00051000 | 2024-06-04 1:32PM EDT | 51.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.