Italia markets closed
Dow Jones
34.006,88 +43,04 (+0,13%) Nasdaq
13.271,32 +59,51 (+0,45%) Nikkei 225
32.678,62 +276,21 (+0,85%) EUR/USD
1,0597 -0,0051 (-0,48%) Bitcoin EUR
24.858,89 -131,96 (-0,53%) CMC Crypto 200
563,00 +3,49 (+0,62%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:150.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00150000 | 2023-09-25 9:57AM EDT | 2023-09-29 | 94.30 | 96.45 | 97.65 | -3.28 | -3.36% | 1 | 32 | 165.63% |
| TSLA231006C00150000 | 2023-09-22 2:12PM EDT | 2023-10-06 | 98.05 | 96.60 | 97.95 | 0.00 | - | 2 | 61 | 130.37% |
| TSLA231013C00150000 | 2023-09-21 2:54PM EDT | 2023-10-13 | 107.40 | 96.80 | 98.15 | 0.00 | - | 1 | 8 | 112.50% |
| TSLA231020C00150000 | 2023-09-25 1:29PM EDT | 2023-10-20 | 95.95 | 97.10 | 98.40 | +0.60 | +0.63% | 76 | 983 | 103.91% |
| TSLA231027C00150000 | 2023-09-22 3:40PM EDT | 2023-10-27 | 97.50 | 97.35 | 98.60 | 0.00 | - | 3 | 7 | 96.80% |
| TSLA231117C00150000 | 2023-09-25 10:05AM EDT | 2023-11-17 | 94.75 | 98.20 | 99.25 | -3.28 | -3.35% | 7 | 252 | 85.11% |
| TSLA231215C00150000 | 2023-09-22 2:55PM EDT | 2023-12-15 | 98.90 | 99.00 | 100.50 | 0.00 | - | 13 | 3,092 | 77.12% |
| TSLA240119C00150000 | 2023-09-25 9:44AM EDT | 2024-01-19 | 100.00 | 101.15 | 102.10 | +0.43 | +0.43% | 15 | 17,862 | 74.40% |
| TSLA240216C00150000 | 2023-09-22 2:21PM EDT | 2024-02-16 | 102.75 | 102.70 | 104.50 | 0.00 | - | 1 | 73 | 74.66% |
| TSLA240315C00150000 | 2023-09-25 9:45AM EDT | 2024-03-15 | 100.59 | 103.90 | 105.00 | -5.96 | -5.59% | 7 | 1,384 | 71.19% |
| TSLA240419C00150000 | 2023-09-25 9:38AM EDT | 2024-04-19 | 99.35 | 105.55 | 107.20 | -34.34 | -25.69% | 3 | 9 | 70.45% |
| TSLA240621C00150000 | 2023-09-21 10:45AM EDT | 2024-06-21 | 119.30 | 108.45 | 110.40 | 0.00 | - | 1 | 4,760 | 68.82% |
| TSLA240920C00150000 | 2023-09-22 3:10PM EDT | 2024-09-20 | 113.20 | 112.95 | 114.85 | 0.00 | - | 16 | 1,893 | 67.93% |
| TSLA250117C00150000 | 2023-09-25 2:56PM EDT | 2025-01-17 | 118.20 | 118.40 | 120.85 | -1.40 | -1.17% | 82 | 10,369 | 67.72% |
| TSLA250620C00150000 | 2023-09-22 1:38PM EDT | 2025-06-20 | 121.05 | 124.60 | 126.70 | -7.71 | -5.99% | 30 | 1,035 | 66.71% |
| TSLA250919C00150000 | 2023-09-15 9:33AM EDT | 2025-09-19 | 156.88 | 127.65 | 131.35 | 0.00 | - | 5 | 11 | 66.97% |
| TSLA251219C00150000 | 2023-09-25 2:11PM EDT | 2025-12-19 | 131.61 | 130.85 | 134.40 | -1.49 | -1.12% | 44 | 1,473 | 66.62% |
| TSLA260116C00150000 | 2023-09-25 1:01PM EDT | 2026-01-16 | 132.10 | 132.10 | 135.00 | -1.45 | -1.09% | 50 | 326 | 66.52% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00150000 | 2023-09-25 9:40AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 117 | 8,974 | 131.25% |
| TSLA231006P00150000 | 2023-09-25 3:06PM EDT | 2023-10-06 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 9 | 601 | 97.66% |
| TSLA231013P00150000 | 2023-09-25 2:36PM EDT | 2023-10-13 | 0.08 | 0.06 | 0.10 | +0.02 | +33.33% | 8 | 208 | 87.89% |
| TSLA231020P00150000 | 2023-09-25 3:04PM EDT | 2023-10-20 | 0.16 | 0.14 | 0.26 | -0.03 | -15.79% | 271 | 9,201 | 84.28% |
| TSLA231027P00150000 | 2023-09-25 3:07PM EDT | 2023-10-27 | 0.25 | 0.20 | 0.23 | 0.00 | - | 548 | 234 | 75.49% |
| TSLA231103P00150000 | 2023-09-25 1:37PM EDT | 2023-11-03 | 0.32 | 0.26 | 0.35 | -0.01 | -3.03% | 518 | 6 | 72.12% |
| TSLA231117P00150000 | 2023-09-25 3:51PM EDT | 2023-11-17 | 0.50 | 0.48 | 0.50 | -0.08 | -13.79% | 393 | 6,080 | 66.85% |
| TSLA231215P00150000 | 2023-09-25 3:54PM EDT | 2023-12-15 | 0.96 | 0.93 | 0.98 | -0.09 | -8.57% | 717 | 17,300 | 61.06% |
| TSLA240119P00150000 | 2023-09-25 3:56PM EDT | 2024-01-19 | 1.80 | 1.75 | 1.81 | -0.15 | -7.69% | 151 | 24,157 | 58.17% |
| TSLA240216P00150000 | 2023-09-25 2:28PM EDT | 2024-02-16 | 2.74 | 2.54 | 2.69 | -0.16 | -5.52% | 25 | 1,078 | 57.23% |
| TSLA240315P00150000 | 2023-09-25 1:47PM EDT | 2024-03-15 | 3.47 | 3.30 | 3.45 | -0.21 | -5.71% | 224 | 8,019 | 55.98% |
| TSLA240419P00150000 | 2023-09-25 9:31AM EDT | 2024-04-19 | 5.00 | 3.60 | 4.55 | +0.26 | +5.49% | 1 | 20 | 53.78% |
| TSLA240621P00150000 | 2023-09-25 12:48PM EDT | 2024-06-21 | 6.32 | 6.10 | 6.30 | -0.03 | -0.47% | 14 | 11,130 | 53.50% |
| TSLA240920P00150000 | 2023-09-25 2:47PM EDT | 2024-09-20 | 8.85 | 7.60 | 9.05 | -0.20 | -2.21% | 196 | 4,924 | 51.15% |
| TSLA250117P00150000 | 2023-09-25 1:29PM EDT | 2025-01-17 | 12.05 | 11.75 | 12.05 | -0.20 | -1.63% | 196 | 17,964 | 50.78% |
| TSLA250620P00150000 | 2023-09-25 1:12PM EDT | 2025-06-20 | 15.65 | 15.05 | 15.75 | -0.35 | -2.19% | 9 | 3,382 | 49.72% |
| TSLA250919P00150000 | 2023-09-22 2:52PM EDT | 2025-09-19 | 17.87 | 16.35 | 18.25 | 0.00 | - | 1 | 65 | 49.70% |
| TSLA251219P00150000 | 2023-09-25 11:58AM EDT | 2025-12-19 | 19.25 | 19.05 | 19.90 | -0.35 | -1.79% | 26 | 4,612 | 48.81% |
| TSLA260116P00150000 | 2023-09-25 12:50PM EDT | 2026-01-16 | 20.00 | 19.55 | 20.30 | -0.25 | -1.23% | 3 | 948 | 48.45% |
© 2023 Yahoo. Tutti i diritti riservati.
