Italia markets closed
FTSE MIB
25.892,18 -590,03 (-2,23%) Dow Jones
32.237,53 +132,28 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
69,20 -0,76 (-1,09%) Bitcoin EUR
25.896,13 +431,94 (+1,70%)
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:170.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00170000 | 2023-03-24 3:58PM EDT | 2023-03-31 | 20.95 | 21.10 | 21.50 | -2.70 | -11.42% | 3,707 | 1,893 | 72.27% |
| TSLA230406C00170000 | 2023-03-24 3:50PM EDT | 2023-04-06 | 23.00 | 23.25 | 23.65 | -2.77 | -10.75% | 109 | 497 | 77.94% |
| TSLA230414C00170000 | 2023-03-24 3:46PM EDT | 2023-04-14 | 24.49 | 24.75 | 25.10 | -2.96 | -10.78% | 67 | 485 | 71.90% |
| TSLA230421C00170000 | 2023-03-24 3:34PM EDT | 2023-04-21 | 26.95 | 26.95 | 27.30 | -2.45 | -8.33% | 222 | 3,368 | 75.51% |
| TSLA230428C00170000 | 2023-03-24 3:58PM EDT | 2023-04-28 | 28.27 | 27.00 | 29.10 | -0.23 | -0.81% | 80 | 175 | 72.18% |
| TSLA230519C00170000 | 2023-03-24 3:58PM EDT | 2023-05-19 | 31.35 | 31.30 | 31.70 | -2.15 | -6.42% | 12 | 3,304 | 70.63% |
| TSLA230616C00170000 | 2023-03-24 12:19PM EDT | 2023-06-16 | 33.44 | 34.35 | 34.95 | -2.21 | -6.20% | 25 | 4,806 | 67.51% |
| TSLA230721C00170000 | 2023-03-24 2:17PM EDT | 2023-07-21 | 38.30 | 38.60 | 39.15 | -0.24 | -0.62% | 9 | 2,047 | 67.69% |
| TSLA230818C00170000 | 2023-03-23 2:18PM EDT | 2023-08-18 | 42.75 | 41.10 | 41.70 | 0.00 | - | 1 | 265 | 66.75% |
| TSLA230915C00170000 | 2023-03-24 2:44PM EDT | 2023-09-15 | 43.80 | 43.40 | 44.05 | -0.10 | -0.23% | 3 | 1,163 | 66.12% |
| TSLA231020C00170000 | 2023-03-24 2:53PM EDT | 2023-10-20 | 46.61 | 46.45 | 46.95 | -4.92 | -9.55% | 3 | 83 | 66.13% |
| TSLA231117C00170000 | 2023-03-24 2:15PM EDT | 2023-11-17 | 48.45 | 48.70 | 49.20 | -5.55 | -10.28% | 3 | 61 | 66.21% |
| TSLA231215C00170000 | 2023-03-24 3:50PM EDT | 2023-12-15 | 50.22 | 50.50 | 50.80 | -0.25 | -0.50% | 91 | 937 | 65.57% |
| TSLA240119C00170000 | 2023-03-24 1:42PM EDT | 2024-01-19 | 51.82 | 52.80 | 53.10 | -0.58 | -1.11% | 281 | 3,414 | 65.38% |
| TSLA240315C00170000 | 2023-03-24 12:03PM EDT | 2024-03-15 | 56.40 | 56.20 | 56.70 | -3.60 | -6.00% | 11 | 350 | 65.28% |
| TSLA240621C00170000 | 2023-03-23 3:30PM EDT | 2024-06-21 | 62.15 | 61.40 | 62.10 | 0.00 | - | 8 | 299 | 64.92% |
| TSLA240920C00170000 | 2023-03-24 2:48PM EDT | 2024-09-20 | 66.15 | 65.65 | 66.60 | -5.35 | -7.48% | 8 | 195 | 64.67% |
| TSLA250117C00170000 | 2023-03-24 2:32PM EDT | 2025-01-17 | 71.25 | 70.70 | 71.50 | +0.75 | +1.06% | 5 | 35,288 | 64.24% |
| TSLA250620C00170000 | 2023-03-24 11:15AM EDT | 2025-06-20 | 75.66 | 76.50 | 77.85 | -0.44 | -0.58% | 12 | 2,899 | 64.20% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00170000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.77 | 0.75 | 0.78 | -0.18 | -18.95% | 16,263 | 11,001 | 69.29% |
| TSLA230406P00170000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 2.84 | 2.70 | 2.80 | +0.03 | +1.07% | 4,277 | 3,694 | 74.83% |
| TSLA230414P00170000 | 2023-03-24 3:58PM EDT | 2023-04-14 | 4.20 | 4.00 | 4.20 | +0.19 | +4.74% | 634 | 1,233 | 68.77% |
| TSLA230421P00170000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 6.15 | 6.05 | 6.15 | +0.30 | +5.13% | 1,986 | 15,580 | 71.80% |
| TSLA230428P00170000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 7.18 | 7.05 | 7.30 | +0.18 | +2.57% | 536 | 570 | 69.75% |
| TSLA230519P00170000 | 2023-03-24 3:56PM EDT | 2023-05-19 | 10.06 | 9.80 | 10.05 | +0.51 | +5.34% | 425 | 10,526 | 66.02% |
| TSLA230616P00170000 | 2023-03-24 3:58PM EDT | 2023-06-16 | 12.60 | 12.45 | 12.70 | +0.45 | +3.70% | 244 | 5,343 | 62.25% |
| TSLA230721P00170000 | 2023-03-24 3:56PM EDT | 2023-07-21 | 16.06 | 15.80 | 16.05 | +0.31 | +1.97% | 52 | 3,071 | 61.06% |
| TSLA230818P00170000 | 2023-03-24 3:58PM EDT | 2023-08-18 | 18.00 | 17.85 | 18.25 | +0.85 | +4.96% | 12 | 978 | 59.89% |
| TSLA230915P00170000 | 2023-03-24 2:31PM EDT | 2023-09-15 | 19.75 | 19.50 | 19.90 | +0.46 | +2.38% | 918 | 1,905 | 58.40% |
| TSLA231020P00170000 | 2023-03-24 3:25PM EDT | 2023-10-20 | 22.10 | 21.85 | 22.40 | +0.10 | +0.45% | 98 | 1,837 | 58.03% |
| TSLA231117P00170000 | 2023-03-23 2:21PM EDT | 2023-11-17 | 23.00 | 23.55 | 23.90 | 0.00 | - | 30 | 426 | 57.42% |
| TSLA231215P00170000 | 2023-03-24 1:07PM EDT | 2023-12-15 | 25.50 | 24.90 | 25.20 | +0.65 | +2.62% | 34 | 4,937 | 56.60% |
| TSLA240119P00170000 | 2023-03-24 3:32PM EDT | 2024-01-19 | 26.66 | 26.50 | 26.75 | -0.14 | -0.52% | 220 | 7,163 | 55.76% |
| TSLA240315P00170000 | 2023-03-24 9:58AM EDT | 2024-03-15 | 29.50 | 29.00 | 29.40 | +0.10 | +0.34% | 50 | 17,917 | 55.03% |
| TSLA240621P00170000 | 2023-03-23 1:13PM EDT | 2024-06-21 | 31.10 | 32.65 | 33.15 | 0.00 | - | 5 | 1,372 | 53.65% |
| TSLA240920P00170000 | 2023-03-22 9:35AM EDT | 2024-09-20 | 32.60 | 35.80 | 36.35 | 0.00 | - | 2 | 322 | 52.83% |
| TSLA250117P00170000 | 2023-03-24 10:47AM EDT | 2025-01-17 | 40.07 | 39.30 | 39.95 | +1.92 | +5.03% | 2 | 10,907 | 51.80% |
| TSLA250620P00170000 | 2023-03-24 12:29PM EDT | 2025-06-20 | 44.00 | 43.40 | 43.95 | +0.50 | +1.15% | 2 | 711 | 50.75% |
© 2023 Yahoo. Tutti i diritti riservati.
