Comments

Tesla

TSLANASDAQ
Logo offerto da Benzinga Data
VantaggiCompraConfronta i broker
VantaggiCompraConfronta i broker
$263.55
-9.58-3.51%
In chiusura: -
$260.02
-3.53-1.34%
After hour: Mar 28, 7:59 PM EDT
Tesla (TSLA) PrevisioneNotizieUtili

Tesla (TSLA) Opzioni

GuidanceDividendiValutazioni degli analistiInsider tradingCommerci governativiVendite allo scoperto
Quote.OptionChain.unusual-options-activity

Tesla (NASDAQ:TSLA) Azioni, Catena delle Opzioni

La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Tesla a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Tesla..

Quote.OptionChain.in-the-money
Quote.OptionChain.strike-range
100.0710.0
100.0
710.0
Last Price178.05Mar 27, 2025
Change
00%
Bid162.8
Ask164.65
volume0
Intrest80
Strike
100
100
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume25103
Intrest39592
Last Price153.5Mar 28, 2025
Change
12.57.53%
Bid152.8
Ask154.65
volume3
Intrest34
Strike
110
110
Last Price0.03Mar 28, 2025
Change
00%
Bid0.01
Ask0.03
volume774
Intrest4384
Last Price144Mar 28, 2025
Change
13.528.58%
Bid142.5
Ask144.65
volume3
Intrest12
Strike
120
120
Last Price0.04Mar 28, 2025
Change
0.0120%
Bid0.03
Ask0.05
volume3979
Intrest4620
Last Price143.85Mar 27, 2025
Change
00%
Bid132.55
Ask134.7
volume0
Intrest18
Strike
130
130
Last Price0.06Mar 28, 2025
Change
0.0114.29%
Bid0.05
Ask0.06
volume4547
Intrest23197
Last Price124.46Mar 28, 2025
Change
14.9410.72%
Bid122.55
Ask124.75
volume3
Intrest2
Strike
140
140
Last Price0.08Mar 28, 2025
Change
0.0111.11%
Bid0.08
Ask0.09
volume3504
Intrest8618
Last Price113.35Mar 28, 2025
Change
15.2911.89%
Bid112.6
Ask114.8
volume4
Intrest165
Strike
150
150
Last Price0.13Mar 28, 2025
Change
0.017.14%
Bid0.11
Ask0.13
volume4001
Intrest7912
Last Price131.55Mar 27, 2025
Change
00%
Bid107.65
Ask109.8
volume0
Intrest5
Strike
155
155
Last Price0.17Mar 28, 2025
Change
00%
Bid0.15
Ask0.16
volume2554
Intrest5632
Last Price119.9Mar 27, 2025
Change
00%
Bid105.2
Ask107.3
volume0
Intrest3
Strike
157.5
157.5
Last Price0.18Mar 28, 2025
Change
00%
Bid0.14
Ask0.2
volume88
Intrest1165
Last Price104.25Mar 28, 2025
Change
12.3910.62%
Bid102.7
Ask104.85
volume1
Intrest66
Strike
160
160
Last Price0.17Mar 28, 2025
Change
00%
Bid0.17
Ask0.19
volume929
Intrest6405
Last Price127.2Mar 27, 2025
Change
00%
Bid100.2
Ask102.35
volume0
Intrest1
Strike
162.5
162.5
Last Price0.22Mar 28, 2025
Change
0.0210%
Bid0.18
Ask0.22
volume2583
Intrest3404
Last Price99.42Mar 28, 2025
Change
12.1310.87%
Bid97.75
Ask99.85
volume2
Intrest16
Strike
165
165
Last Price0.23Mar 28, 2025
Change
0.0315%
Bid0.21
Ask0.23
volume1300
Intrest2359
Last Price109.2Mar 27, 2025
Change
00%
Bid95.25
Ask97.35
volume0
Intrest11
Strike
167.5
167.5
Last Price0.26Mar 28, 2025
Change
0.028.33%
Bid0.22
Ask0.25
volume222
Intrest2620
Last Price94.38Mar 28, 2025
Change
11.711.03%
Bid93.1
Ask94.9
volume4
Intrest48
Strike
170
170
Last Price0.25Mar 28, 2025
Change
0.028.7%
Bid0.23
Ask0.27
volume1299
Intrest7339
Last Price90.25Mar 28, 2025
Change
11.8511.61%
Bid90.3
Ask92.45
volume1
Intrest2
Strike
172.5
172.5
Last Price0.27Mar 28, 2025
Change
0.013.85%
Bid0.25
Ask0.29
volume541
Intrest704
Last Price87.35Mar 28, 2025
Change
20.9519.34%
Bid87.9
Ask89.95
volume13
Intrest23
Strike
175
175
Last Price0.29Mar 28, 2025
Change
0.027.41%
Bid0.27
Ask0.29
volume1172
Intrest3628
Last Price87Mar 28, 2025
Change
9.659.98%
Bid85.95
Ask87.5
volume1
Intrest8
Strike
177.5
177.5
Last Price0.32Mar 28, 2025
Change
0.0518.52%
Bid0.3
Ask0.33
volume302
Intrest1016
Last Price86Mar 28, 2025
Change
14.1514.13%
Bid82.9
Ask85
volume107
Intrest2972
Strike
180
180
Last Price0.33Mar 28, 2025
Change
0.0310%
Bid0.33
Ask0.36
volume4038
Intrest10375
Last Price92.3Mar 27, 2025
Change
00%
Bid80.4
Ask82.55
volume0
Intrest8
Strike
182.5
182.5
Last Price0.36Mar 28, 2025
Change
0.0516.13%
Bid0.35
Ask0.38
volume169
Intrest1434
Last Price80.45Mar 28, 2025
Change
7.758.79%
Bid77.95
Ask80.05
volume2
Intrest25
Strike
185
185
Last Price0.4Mar 28, 2025
Change
0.0514.29%
Bid0.38
Ask0.42
volume2390
Intrest2806
Last Price78.52Mar 28, 2025
Change
8.8310.11%
Bid75.5
Ask77.6
volume40
Intrest9
Strike
187.5
187.5
Last Price0.42Mar 28, 2025
Change
0.0823.53%
Bid0.41
Ask0.45
volume123
Intrest228
Last Price75.05Mar 28, 2025
Change
12.314.08%
Bid73.65
Ask75.15
volume40
Intrest19
Strike
190
190
Last Price0.46Mar 28, 2025
Change
0.0615%
Bid0.46
Ask0.47
volume1568
Intrest3993
Last Price71.4Mar 28, 2025
Change
14.516.88%
Bid70.6
Ask72.7
volume3
Intrest9
Strike
192.5
192.5
Last Price0.51Mar 28, 2025
Change
0.124.39%
Bid0.49
Ask0.53
volume971
Intrest3158
Last Price69.45Mar 28, 2025
Change
14.116.88%
Bid68.75
Ask70.2
volume64
Intrest88
Strike
195
195
Last Price0.55Mar 28, 2025
Change
0.0919.57%
Bid0.55
Ask0.57
volume10080
Intrest2360
Last Price71.95Mar 28, 2025
Change
9.3511.5%
Bid66
Ask67.75
volume2
Intrest15
Strike
197.5
197.5
Last Price0.6Mar 28, 2025
Change
0.0917.65%
Bid0.58
Ask0.62
volume513
Intrest368
Last Price63.6Mar 28, 2025
Change
9.813.35%
Bid63.45
Ask65.3
volume60
Intrest5822
Strike
200
200
Last Price0.65Mar 28, 2025
Change
0.1120.37%
Bid0.64
Ask0.67
volume6866
Intrest19538
Last Price61.52Mar 28, 2025
Change
10.7414.86%
Bid60.85
Ask62.85
volume12
Intrest8
Strike
202.5
202.5
Last Price0.75Mar 28, 2025
Change
0.2550%
Bid0.7
Ask0.74
volume350
Intrest479
Last Price59.08Mar 28, 2025
Change
15.2720.54%
Bid58.45
Ask60.45
volume33
Intrest115
Strike
205
205
Last Price0.8Mar 28, 2025
Change
0.1726.98%
Bid0.77
Ask0.81
volume4531
Intrest2362
Last Price76.85Mar 27, 2025
Change
00%
Bid56.05
Ask58
volume0
Intrest20
Strike
207.5
207.5
Last Price0.88Mar 28, 2025
Change
0.229.41%
Bid0.85
Ask0.88
volume960
Intrest397
Last Price53.93Mar 28, 2025
Change
10.5616.37%
Bid53.95
Ask55.6
volume118
Intrest249
Strike
210
210
Last Price0.98Mar 28, 2025
Change
0.2127.27%
Bid0.95
Ask0.98
volume4043
Intrest6251
Last Price51.07Mar 28, 2025
Change
24.3832.31%
Bid51.3
Ask53.2
volume50
Intrest69
Strike
212.5
212.5
Last Price1.07Mar 28, 2025
Change
0.2428.92%
Bid1.05
Ask1.09
volume1598
Intrest415
Last Price48.9Mar 28, 2025
Change
13.621.76%
Bid48.9
Ask50.55
volume235
Intrest355
Strike
215
215
Last Price1.2Mar 28, 2025
Change
0.2830.43%
Bid1.18
Ask1.21
volume4561
Intrest4102
Last Price46.9Mar 28, 2025
Change
11.319.42%
Bid46.55
Ask48.2
volume50
Intrest58
Strike
217.5
217.5
Last Price1.34Mar 28, 2025
Change
0.3130.1%
Bid1.31
Ask1.35
volume961
Intrest1149
Last Price45.3Mar 28, 2025
Change
8.716.11%
Bid44.9
Ask45.7
volume211
Intrest374
Strike
220
220
Last Price1.5Mar 28, 2025
Change
0.3732.74%
Bid1.47
Ask1.5
volume11593
Intrest31713
Last Price43Mar 28, 2025
Change
8.6516.75%
Bid42.4
Ask43.3
volume23
Intrest308
Strike
222.5
222.5
Last Price1.67Mar 28, 2025
Change
0.3526.52%
Bid1.66
Ask1.7
volume3134
Intrest1023
Last Price38.89Mar 28, 2025
Change
15.5128.51%
Bid40.3
Ask40.8
volume161
Intrest698
Strike
225
225
Last Price1.91Mar 28, 2025
Change
0.5136.43%
Bid1.88
Ask1.91
volume6585
Intrest5991
Last Price36.68Mar 28, 2025
Change
15.1729.26%
Bid38
Ask38.8
volume9
Intrest324
Strike
227.5
227.5
Last Price2.15Mar 28, 2025
Change
0.5736.08%
Bid2.11
Ask2.15
volume2057
Intrest1078
Last Price36.1Mar 28, 2025
Change
9.6521.09%
Bid35.65
Ask36.5
volume276
Intrest1945
Strike
230
230
Last Price2.42Mar 28, 2025
Change
0.6234.44%
Bid2.4
Ask2.44
volume11567
Intrest17144
Last Price34.2Mar 28, 2025
Change
12.927.39%
Bid33.65
Ask34.3
volume96
Intrest877
Strike
232.5
232.5
Last Price2.74Mar 28, 2025
Change
0.7235.64%
Bid2.72
Ask2.76
volume2377
Intrest1565
Last Price32.16Mar 28, 2025
Change
8.6421.18%
Bid31.4
Ask32.2
volume307
Intrest1715
Strike
235
235
Last Price3.1Mar 28, 2025
Change
0.8235.96%
Bid3.05
Ask3.15
volume3630
Intrest3351
Last Price28.2Mar 28, 2025
Change
9.9526.08%
Bid29.3
Ask30.1
volume1725
Intrest889
Strike
237.5
237.5
Last Price3.54Mar 28, 2025
Change
0.9637.21%
Bid3.5
Ask3.6
volume2154
Intrest1811
Last Price28.05Mar 28, 2025
Change
7.7521.65%
Bid27.65
Ask27.85
volume1127
Intrest1959
Strike
240
240
Last Price4.05Mar 28, 2025
Change
1.137.29%
Bid4
Ask4.1
volume10582
Intrest5874
Last Price25.8Mar 28, 2025
Change
7.6222.8%
Bid25.7
Ask25.9
volume522
Intrest1029
Strike
242.5
242.5
Last Price4.59Mar 28, 2025
Change
1.2437.01%
Bid4.5
Ask4.65
volume2215
Intrest1103
Last Price23.88Mar 28, 2025
Change
7.7724.55%
Bid23.85
Ask24
volume1649
Intrest1502
Strike
245
245
Last Price5.2Mar 28, 2025
Change
1.5542.47%
Bid5.15
Ask5.25
volume7338
Intrest3327
Last Price22.23Mar 28, 2025
Change
7.7225.78%
Bid22
Ask22.2
volume835
Intrest1366
Strike
247.5
247.5
Last Price5.86Mar 28, 2025
Change
1.6338.53%
Bid5.85
Ask5.95
volume2346
Intrest1366
Last Price20.3Mar 28, 2025
Change
7.827.76%
Bid20.3
Ask20.45
volume4136
Intrest3703
Strike
250
250
Last Price6.6Mar 28, 2025
Change
1.940.43%
Bid6.6
Ask6.65
volume23331
Intrest13584
Last Price18.85Mar 28, 2025
Change
7.227.64%
Bid18.6
Ask18.8
volume1471
Intrest1053
Strike
252.5
252.5
Last Price7.5Mar 28, 2025
Change
2.138.89%
Bid7.4
Ask7.55
volume3989
Intrest2049
Last Price16.95Mar 28, 2025
Change
7.2429.93%
Bid17.05
Ask17.2
volume3080
Intrest1775
Strike
255
255
Last Price8.3Mar 28, 2025
Change
2.236.07%
Bid8.3
Ask8.45
volume8854
Intrest3052
Last Price15.8Mar 28, 2025
Change
6.729.78%
Bid15.5
Ask15.7
volume2102
Intrest782
Strike
257.5
257.5
Last Price9.43Mar 28, 2025
Change
2.6338.68%
Bid9.3
Ask9.45
volume5246
Intrest1321
Last Price14.15Mar 28, 2025
Change
6.5231.54%
Bid14.1
Ask14.25
volume7252
Intrest2267
Strike
260
260
Last Price10.43Mar 28, 2025
Change
2.8337.24%
Bid10.4
Ask10.45
volume26232
Intrest5308
Last Price12.85Mar 28, 2025
Change
6.433.25%
Bid12.75
Ask12.9
volume9088
Intrest1436
Strike
262.5
262.5
Last Price11.61Mar 28, 2025
Change
3.1136.59%
Bid11.5
Ask11.65
volume15502
Intrest1323
Last Price11.59Mar 28, 2025
Change
6.0634.33%
Bid11.5
Ask11.65
volume16677
Intrest1983
Strike
265
265
Last Price12.8Mar 28, 2025
Change
3.3835.88%
Bid12.75
Ask12.9
volume20619
Intrest2549
Last Price10.35Mar 28, 2025
Change
5.8536.11%
Bid10.3
Ask10.45
volume7935
Intrest1002
Strike
267.5
267.5
Last Price14.2Mar 28, 2025
Change
3.937.86%
Bid14.05
Ask14.25
volume9968
Intrest1627
Last Price9.3Mar 28, 2025
Change
5.537.16%
Bid9.3
Ask9.35
volume23251
Intrest7226
Strike
270
270
Last Price15.52Mar 28, 2025
Change
4.0735.55%
Bid15.45
Ask15.65
volume20791
Intrest4553
Last Price8.27Mar 28, 2025
Change
5.2338.74%
Bid8.25
Ask8.35
volume8419
Intrest1689
Strike
272.5
272.5
Last Price17.1Mar 28, 2025
Change
4.333.59%
Bid16.95
Ask17.15
volume6038
Intrest2095
Last Price7.4Mar 28, 2025
Change
540.32%
Bid7.35
Ask7.4
volume18045
Intrest4040
Strike
275
275
Last Price18.75Mar 28, 2025
Change
4.7533.93%
Bid18.55
Ask18.7
volume7026
Intrest3488
Last Price6.55Mar 28, 2025
Change
4.6541.52%
Bid6.45
Ask6.6
volume7901
Intrest3953
Strike
277.5
277.5
Last Price20.38Mar 28, 2025
Change
4.9832.34%
Bid20.2
Ask20.4
volume2719
Intrest3155
Last Price5.7Mar 28, 2025
Change
4.544.12%
Bid5.7
Ask5.8
volume28673
Intrest7726
Strike
280
280
Last Price22.1Mar 28, 2025
Change
5.1130.08%
Bid21.9
Ask22.05
volume3789
Intrest3141
Last Price5Mar 28, 2025
Change
4.0544.75%
Bid5
Ask5.15
volume18639
Intrest1710
Strike
282.5
282.5
Last Price23.45Mar 28, 2025
Change
5.1227.93%
Bid23.75
Ask23.95
volume2115
Intrest997
Last Price4.44Mar 28, 2025
Change
3.7545.79%
Bid4.4
Ask4.5
volume15927
Intrest5769
Strike
285
285
Last Price25.1Mar 28, 2025
Change
524.88%
Bid25.6
Ask25.8
volume2622
Intrest2673
Last Price3.85Mar 28, 2025
Change
3.5748.11%
Bid3.85
Ask3.95
volume7670
Intrest2358
Strike
287.5
287.5
Last Price27.68Mar 28, 2025
Change
5.9227.21%
Bid27.55
Ask27.75
volume850
Intrest915
Last Price3.4Mar 28, 2025
Change
3.349.25%
Bid3.4
Ask3.45
volume17814
Intrest6978
Strike
290
290
Last Price29.7Mar 28, 2025
Change
6.326.92%
Bid29.55
Ask29.75
volume1950
Intrest1303
Last Price2.97Mar 28, 2025
Change
2.8849.23%
Bid2.94
Ask2.99
volume3696
Intrest2202
Strike
292.5
292.5
Last Price32Mar 28, 2025
Change
7.0528.26%
Bid31.4
Ask32
volume538
Intrest636
Last Price2.58Mar 28, 2025
Change
2.7251.32%
Bid2.56
Ask2.59
volume6230
Intrest5032
Strike
295
295
Last Price35Mar 28, 2025
Change
7.728.21%
Bid33.55
Ask34.1
volume368
Intrest1058
Last Price2.26Mar 28, 2025
Change
2.4451.91%
Bid2.23
Ask2.26
volume2347
Intrest1559
Strike
297.5
297.5
Last Price36.85Mar 28, 2025
Change
7.8326.98%
Bid35.7
Ask36.3
volume406
Intrest730
Last Price1.96Mar 28, 2025
Change
2.2453.33%
Bid1.96
Ask1.97
volume50690
Intrest19584
Strike
300
300
Last Price38.03Mar 28, 2025
Change
7.1823.27%
Bid38
Ask38.5
volume557
Intrest3166
Last Price1.7Mar 28, 2025
Change
1.9953.93%
Bid1.68
Ask1.71
volume2187
Intrest1272
Strike
302.5
302.5
Last Price40.44Mar 28, 2025
Change
7.6623.37%
Bid39.7
Ask41.5
volume44
Intrest514
Last Price1.48Mar 28, 2025
Change
1.8755.82%
Bid1.46
Ask1.49
volume5724
Intrest5033
Strike
305
305
Last Price43.4Mar 28, 2025
Change
8.4524.18%
Bid42.4
Ask43.25
volume131
Intrest1278
Last Price1.28Mar 28, 2025
Change
1.6856.76%
Bid1.28
Ask1.3
volume838
Intrest2382
Strike
307.5
307.5
Last Price45.25Mar 28, 2025
Change
11.5534.27%
Bid44.25
Ask46.2
volume72
Intrest377
Last Price1.13Mar 28, 2025
Change
1.5357.52%
Bid1.11
Ask1.13
volume16849
Intrest4125
Strike
310
310
Last Price46.98Mar 28, 2025
Change
8.1320.93%
Bid47.1
Ask48.3
volume142
Intrest543
Last Price0.98Mar 28, 2025
Change
1.3457.76%
Bid0.97
Ask0.99
volume1906
Intrest2776
Strike
312.5
312.5
Last Price50.19Mar 28, 2025
Change
13.6237.24%
Bid48.9
Ask50.85
volume4
Intrest126
Last Price0.85Mar 28, 2025
Change
1.2158.74%
Bid0.86
Ask0.87
volume7830
Intrest3270
Strike
315
315
Last Price52.64Mar 28, 2025
Change
9.1621.07%
Bid51.25
Ask53.35
volume127
Intrest280
Last Price0.76Mar 28, 2025
Change
1.1259.57%
Bid0.74
Ask0.77
volume4834
Intrest792
Strike
317.5
317.5
Last Price53.5Mar 28, 2025
Change
12.5230.55%
Bid53.65
Ask55.75
volume29
Intrest47
Last Price0.67Mar 28, 2025
Change
0.9558.64%
Bid0.66
Ask0.68
volume18846
Intrest6900
Strike
320
320
Last Price57.1Mar 28, 2025
Change
9.2519.33%
Bid56.1
Ask58.15
volume108
Intrest1049
Last Price0.61Mar 28, 2025
Change
0.8758.78%
Bid0.57
Ask0.61
volume1277
Intrest514
Strike
322.5
322.5
Last Price59.88Mar 28, 2025
Change
11.3823.46%
Bid58.45
Ask60.3
volume3
Intrest2
Last Price0.51Mar 28, 2025
Change
0.7760.16%
Bid0.51
Ask0.55
volume5477
Intrest3790
Strike
325
325
Last Price61.35Mar 28, 2025
Change
9.3517.98%
Bid60.9
Ask62.5
volume5
Intrest206
Last Price0.47Mar 28, 2025
Change
-
Bid0.45
Ask0.47
volume4869
Intrest0
Strike
327.5
327.5
Last Price63.76Mar 28, 2025
Change
-
Bid63.35
Ask65.2
volume14
Intrest0
Last Price0.42Mar 28, 2025
Change
0.6159.22%
Bid0.42
Ask0.43
volume3502
Intrest4901
Strike
330
330
Last Price66.78Mar 28, 2025
Change
13.9626.43%
Bid65.8
Ask67.4
volume7
Intrest302
Last Price0.39Mar 28, 2025
Change
-
Bid0.36
Ask0.4
volume322
Intrest0
Strike
332.5
332.5
Last Price68.65Mar 28, 2025
Change
-
Bid68.25
Ask69.85
volume16
Intrest0
Last Price0.32Mar 28, 2025
Change
0.560.98%
Bid0.32
Ask0.35
volume4042
Intrest3308
Strike
335
335
Last Price71.34Mar 28, 2025
Change
13.5923.53%
Bid70.7
Ask72.35
volume2
Intrest278
Last Price0.29Mar 28, 2025
Change
-
Bid0.29
Ask0.32
volume166
Intrest0
Strike
337.5
337.5
Last Price72.9Mar 28, 2025
Change
-
Bid73.15
Ask74.8
volume2
Intrest0
Last Price0.28Mar 28, 2025
Change
0.3958.21%
Bid0.27
Ask0.28
volume3577
Intrest3333
Strike
340
340
Last Price78Mar 28, 2025
Change
15.524.8%
Bid75.65
Ask77.8
volume7
Intrest92
Last Price0.26Mar 28, 2025
Change
-
Bid0.23
Ask0.26
volume329
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid78.1
Ask80.25
volume0
Intrest0
Last Price0.22Mar 28, 2025
Change
0.3259.26%
Bid0.2
Ask0.23
volume1903
Intrest2931
Strike
345
345
Last Price80.57Mar 28, 2025
Change
12.5718.49%
Bid80.55
Ask82.75
volume21
Intrest13
Last Price0.21Mar 28, 2025
Change
-
Bid0.18
Ask0.21
volume184
Intrest0
Strike
347.5
347.5
Last Price79.9Mar 28, 2025
Change
-
Bid83.05
Ask84.7
volume3
Intrest0
Last Price0.18Mar 28, 2025
Change
0.2659.09%
Bid0.17
Ask0.19
volume5185
Intrest9727
Strike
350
350
Last Price84.38Mar 28, 2025
Change
11.3815.59%
Bid85.55
Ask87.4
volume10
Intrest61
Last Price0.17Mar 28, 2025
Change
-
Bid0.16
Ask0.18
volume586
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid88
Ask89.7
volume0
Intrest0
Last Price0.13Mar 28, 2025
Change
0.260.61%
Bid0.12
Ask0.16
volume1379
Intrest3500
Strike
355
355
Last Price86.35Mar 28, 2025
Change
8.3510.71%
Bid90.5
Ask92.75
volume3
Intrest4
Last Price0.12Mar 28, 2025
Change
-
Bid0.11
Ask0.15
volume130
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid93
Ask95.25
volume0
Intrest0
Last Price0.11Mar 28, 2025
Change
0.1963.33%
Bid0.11
Ask0.12
volume3266
Intrest2589
Strike
360
360
Last Price90.27Mar 28, 2025
Change
4.775.58%
Bid95.5
Ask97.7
volume4
Intrest26
Last Price0.11Mar 28, 2025
Change
-
Bid0.08
Ask0.11
volume317
Intrest0
Strike
362.5
362.5
Last Price85.95Mar 28, 2025
Change
-
Bid98
Ask100.2
volume2
Intrest0
Last Price0.1Mar 28, 2025
Change
0.1661.54%
Bid0.08
Ask0.11
volume808
Intrest2606
Strike
365
365
Last Price76.2Mar 27, 2025
Change
00%
Bid100.45
Ask102.7
volume0
Intrest1
Last Price0.08Mar 28, 2025
Change
0.0952.94%
Bid0.06
Ask0.08
volume1054
Intrest5908
Strike
370
370
Last Price79.6Mar 27, 2025
Change
00%
Bid105.5
Ask107.4
volume0
Intrest0
Last Price0.06Mar 28, 2025
Change
0.1266.67%
Bid0.05
Ask0.06
volume673
Intrest2032
Strike
375
375
Last Price125.69Mar 14, 2025
Change
00%
Bid110.45
Ask112.7
volume0
Intrest0
Last Price0.06Mar 28, 2025
Change
0.0960%
Bid0.05
Ask0.06
volume5359
Intrest1493
Strike
380
380
Last Price117.85Mar 28, 2025
Change
27.4630.38%
Bid115.45
Ask117.7
volume1
Intrest2
Last Price0.05Mar 28, 2025
Change
0.0654.55%
Bid0.02
Ask0.05
volume1592
Intrest2363
Strike
385
385
Last Price150.5Mar 11, 2025
Change
00%
Bid120.45
Ask122.7
volume0
Intrest0
Last Price0.04Mar 28, 2025
Change
0.0660%
Bid0.02
Ask0.03
volume409
Intrest656
Strike
390
390
Last Price143.71Mar 21, 2025
Change
00%
Bid125.45
Ask127.7
volume0
Intrest0
Last Price0.03Mar 28, 2025
Change
0.0770%
Bid0.02
Ask0.04
volume167
Intrest1862
Strike
395
395
Last Price125.14Mar 26, 2025
Change
00%
Bid130.45
Ask132.7
volume0
Intrest0
Last Price0.03Mar 28, 2025
Change
0.0350%
Bid0.02
Ask0.04
volume1411
Intrest6980
Strike
400
400
Last Price131.25Mar 28, 2025
Change
8.16.58%
Bid135.45
Ask137.7
volume2
Intrest1
Last Price0.02Mar 28, 2025
Change
0.0360%
Bid-
Ask0.03
volume142
Intrest2488
Strike
405
405
Last Price170.08Mar 20, 2025
Change
00%
Bid140.45
Ask142.7
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume374
Intrest2988
Strike
410
410
Last Price148.45Mar 28, 2025
Change
26.6215.21%
Bid145.45
Ask147.7
volume3
Intrest1
Last Price0.02Mar 28, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume44
Intrest1917
Strike
415
415
Last Price180.09Mar 20, 2025
Change
00%
Bid150.45
Ask152.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume114
Intrest1104
Strike
420
420
Last Price186.45Mar 11, 2025
Change
00%
Bid155.45
Ask157.7
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume19
Intrest830
Strike
425
425
Last Price141Feb 27, 2025
Change
00%
Bid160.45
Ask162.7
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume39
Intrest1193
Strike
430
430
Last Price150.05Mar 26, 2025
Change
00%
Bid165.45
Ask167.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume87
Intrest541
Strike
435
435
Last Price166.15Mar 24, 2025
Change
00%
Bid170.45
Ask172.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.02
volume61
Intrest498
Strike
440
440
Last Price176Mar 06, 2025
Change
00%
Bid175.45
Ask177.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume9
Intrest470
Strike
445
445
Last Price203Mar 13, 2025
Change
00%
Bid180.5
Ask182.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume275
Intrest1199
Strike
450
450
Last Price199.42Mar 14, 2025
Change
00%
Bid185.45
Ask187.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume2
Intrest1736
Strike
455
455
Last Price157.65Feb 25, 2025
Change
00%
Bid190.45
Ask192.7
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1244
Strike
460
460
Last Price158.95Feb 25, 2025
Change
00%
Bid195.45
Ask197.7
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest103
Strike
465
465
Last Price156.95Feb 25, 2025
Change
00%
Bid200.45
Ask202.7
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest136
Strike
470
470
Last Price-
Change
-
Bid205.45
Ask207.7
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest142
Strike
475
475
Last Price174.6Feb 25, 2025
Change
00%
Bid210.45
Ask212.7
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest233
Strike
480
480
Last Price128.65Feb 21, 2025
Change
00%
Bid215.45
Ask217.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume755
Intrest409
Strike
485
485
Last Price197.13Feb 27, 2025
Change
00%
Bid220.45
Ask222.7
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest325
Strike
490
490
Last Price-
Change
-
Bid225.45
Ask227.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest41
Strike
495
495
Last Price-
Change
-
Bid230.45
Ask232.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest550
Strike
500
500
Last Price222.85Mar 27, 2025
Change
00%
Bid235.45
Ask237.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest53
Strike
505
505
Last Price-
Change
-
Bid240.45
Ask242.7
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest144
Strike
510
510
Last Price-
Change
-
Bid245.45
Ask247.7
volume0
Intrest0
Last Price0.18Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
515
515
Last Price-
Change
-
Bid250.5
Ask252.7
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest120
Strike
520
520
Last Price-
Change
-
Bid255.45
Ask257.7
volume0
Intrest0
Last Price0.06Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
525
525
Last Price-
Change
-
Bid260.45
Ask262.7
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest112
Strike
530
530
Last Price-
Change
-
Bid265.45
Ask267.7
volume0
Intrest0
Last Price0.06Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Strike
535
535
Last Price-
Change
-
Bid270.45
Ask272.7
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest73
Strike
540
540
Last Price264.05Mar 27, 2025
Change
00%
Bid275.45
Ask277.7
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest140
Strike
545
545
Last Price-
Change
-
Bid280.45
Ask282.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest627
Strike
550
550
Last Price-
Change
-
Bid285.45
Ask287.7
volume0
Intrest0
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest54
Strike
555
555
Last Price-
Change
-
Bid290.45
Ask292.7
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Strike
560
560
Last Price-
Change
-
Bid295.45
Ask297.7
volume0
Intrest0
Last Price0.04Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
565
565
Last Price-
Change
-
Bid300.45
Ask302.7
volume0
Intrest0
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest68
Strike
570
570
Last Price-
Change
-
Bid305.45
Ask307.7
volume0
Intrest0
Last Price0.03Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Strike
575
575
Last Price-
Change
-
Bid310.45
Ask312.7
volume0
Intrest0
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest62
Strike
580
580
Last Price-
Change
-
Bid315.45
Ask317.7
volume0
Intrest0
Last Price0.1Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest55
Strike
585
585
Last Price-
Change
-
Bid320.45
Ask322.7
volume0
Intrest0
Last Price0.1Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
590
590
Last Price-
Change
-
Bid325.45
Ask327.7
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest249
Strike
600
600
Last Price-
Change
-
Bid335.45
Ask337.7
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Strike
610
610
Last Price322.15Mar 27, 2025
Change
00%
Bid345.45
Ask347.7
volume0
Intrest0
Last Price0.06Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest47
Strike
620
620
Last Price-
Change
-
Bid355.45
Ask357.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest55
Strike
630
630
Last Price-
Change
-
Bid365.45
Ask367.7
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Strike
640
640
Last Price-
Change
-
Bid375.45
Ask377.7
volume0
Intrest0
Last Price0.04Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest134
Strike
650
650
Last Price-
Change
-
Bid385.45
Ask387.7
volume0
Intrest0
Last Price0.03Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2387
Strike
660
660
Last Price-
Change
-
Bid395.45
Ask397.7
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Strike
670
670
Last Price-
Change
-
Bid405.45
Ask407.7
volume0
Intrest0
Last Price0.1Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
680
680
Last Price415.85Mar 28, 2025
Change
22.965.84%
Bid415.45
Ask417.7
volume50
Intrest50
Last Price0.1Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Strike
690
690
Last Price402.84Mar 27, 2025
Change
00%
Bid425.45
Ask427.7
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest78
Strike
700
700
Last Price-
Change
-
Bid435.45
Ask437.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest145
Strike
710
710
Last Price465Mar 12, 2025
Change
00%
Bid445.45
Ask447.7
volume0
Intrest0

Notizie

PARTNER/COLLABORATORE

BENZINGA NEL MONDO

© 2025 Benzinga | All Rights Reserved