Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
TSLA230203C00270000 | 2023-01-30 3:59PM EST | 2023-02-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,933 | 14,953 | 50.00% |
TSLA230210C00270000 | 2023-01-30 3:49PM EST | 2023-02-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,435 | 1,511 | 50.00% |
TSLA230217C00270000 | 2023-01-30 3:57PM EST | 2023-02-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,333 | 4,969 | 50.00% |
TSLA230224C00270000 | 2023-01-30 3:57PM EST | 2023-02-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 212 | 233 | 50.00% |
TSLA230303C00270000 | 2023-01-30 3:53PM EST | 2023-03-03 | 0.55 | 0.00 | 0.00 | 0.00 | - | 80 | 97 | 25.00% |
TSLA230317C00270000 | 2023-01-30 3:52PM EST | 2023-03-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 187 | 3,741 | 25.00% |
TSLA230519C00270000 | 2023-01-30 3:40PM EST | 2023-05-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 157 | 1,309 | 12.50% |
TSLA230616C00270000 | 2023-01-30 3:47PM EST | 2023-06-16 | 4.13 | 0.00 | 0.00 | 0.00 | - | 582 | 1,177 | 12.50% |
TSLA230721C00270000 | 2023-01-30 3:57PM EST | 2023-07-21 | 5.45 | 0.00 | 0.00 | 0.00 | - | 70 | 277 | 12.50% |
TSLA230915C00270000 | 2023-01-30 9:35AM EST | 2023-09-15 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 12.50% |
TSLA231215C00270000 | 2023-01-30 11:07AM EST | 2023-12-15 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
TSLA240119C00270000 | 2023-01-30 3:48PM EST | 2024-01-19 | 13.20 | 0.00 | 0.00 | 0.00 | - | 114 | 4,411 | 12.50% |
TSLA240621C00270000 | 2023-01-30 3:48PM EST | 2024-06-21 | 20.07 | 0.00 | 0.00 | 0.00 | - | 4 | 1,459 | 6.25% |
TSLA240920C00270000 | 2023-01-30 2:02PM EST | 2024-09-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 13 | 265 | 6.25% |
TSLA250117C00270000 | 2023-01-30 2:47PM EST | 2025-01-17 | 29.35 | 0.00 | 0.00 | 0.00 | - | 388 | 2,953 | 6.25% |
TSLA250620C00270000 | 2023-01-30 3:31PM EST | 2025-06-20 | 34.25 | 0.00 | 0.00 | 0.00 | - | 913 | 431 | 6.25% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
TSLA230203P00270000 | 2023-01-30 10:42AM EST | 2023-02-03 | 99.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA230210P00270000 | 2023-01-27 3:13PM EST | 2023-02-10 | 91.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA230217P00270000 | 2023-01-30 11:18AM EST | 2023-02-17 | 97.39 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
TSLA230317P00270000 | 2023-01-27 11:48AM EST | 2023-03-17 | 98.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
TSLA230519P00270000 | 2023-01-27 3:11PM EST | 2023-05-19 | 93.82 | 0.00 | 0.00 | 0.00 | - | 266 | 121 | 0.00% |
TSLA230616P00270000 | 2023-01-10 2:09PM EST | 2023-06-16 | 151.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
TSLA230721P00270000 | 2023-01-27 3:31PM EST | 2023-07-21 | 95.45 | 0.00 | 0.00 | 0.00 | - | 98 | 60 | 0.00% |
TSLA230915P00270000 | 2023-01-30 9:35AM EST | 2023-09-15 | 99.98 | 0.00 | 0.00 | 0.00 | - | 8 | 85 | 0.00% |
TSLA231215P00270000 | 2023-01-30 1:00PM EST | 2023-12-15 | 104.55 | 0.00 | 0.00 | 0.00 | - | 90 | 131 | 0.00% |
TSLA240119P00270000 | 2023-01-30 2:52PM EST | 2024-01-19 | 107.04 | 0.00 | 0.00 | 0.00 | - | 156 | 5,138 | 0.00% |
TSLA240621P00270000 | 2023-01-30 10:56AM EST | 2024-06-21 | 110.15 | 0.00 | 0.00 | 0.00 | - | 8 | 1,776 | 0.00% |
TSLA240920P00270000 | 2023-01-30 2:38PM EST | 2024-09-20 | 111.31 | 0.00 | 0.00 | 0.00 | - | 82 | 110 | 0.00% |
TSLA250117P00270000 | 2023-01-30 3:47PM EST | 2025-01-17 | 114.55 | 0.00 | 0.00 | 0.00 | - | 141 | 1,231 | 0.00% |
TSLA250620P00270000 | 2023-01-27 3:59PM EST | 2025-06-20 | 112.60 | 0.00 | 0.00 | 0.00 | - | 125 | 93 | 0.00% |