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
25.661,77 -609,35 (-2,32%)
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:190.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00190000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 6.10 | 6.10 | 6.20 | -1.95 | -24.22% | 37,134 | 10,233 | 56.57% |
| TSLA230406C00190000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 9.85 | 9.90 | 10.00 | -1.80 | -15.45% | 5,150 | 3,017 | 68.09% |
| TSLA230414C00190000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 11.90 | 11.80 | 12.00 | -1.75 | -12.82% | 3,634 | 1,629 | 64.31% |
| TSLA230421C00190000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 14.58 | 14.55 | 14.80 | -1.54 | -9.55% | 3,756 | 19,691 | 68.95% |
| TSLA230428C00190000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 15.90 | 15.50 | 16.50 | -1.95 | -10.92% | 731 | 833 | 67.33% |
| TSLA230519C00190000 | 2023-03-24 3:57PM EDT | 2023-05-19 | 19.55 | 19.55 | 19.80 | -1.75 | -8.22% | 976 | 5,436 | 65.68% |
| TSLA230616C00190000 | 2023-03-24 3:58PM EDT | 2023-06-16 | 23.18 | 23.10 | 23.40 | -1.58 | -6.38% | 561 | 7,085 | 63.54% |
| TSLA230721C00190000 | 2023-03-24 3:59PM EDT | 2023-07-21 | 27.66 | 27.60 | 27.90 | -1.69 | -5.76% | 387 | 3,896 | 63.92% |
| TSLA230818C00190000 | 2023-03-24 3:23PM EDT | 2023-08-18 | 30.60 | 30.40 | 30.85 | -1.60 | -4.97% | 73 | 1,186 | 63.59% |
| TSLA230915C00190000 | 2023-03-24 3:36PM EDT | 2023-09-15 | 32.75 | 32.80 | 33.35 | -1.70 | -4.93% | 62 | 1,686 | 63.05% |
| TSLA231020C00190000 | 2023-03-24 3:58PM EDT | 2023-10-20 | 36.40 | 36.05 | 36.55 | -1.65 | -4.34% | 13 | 156 | 63.31% |
| TSLA231117C00190000 | 2023-03-24 2:12PM EDT | 2023-11-17 | 38.16 | 38.45 | 38.95 | -0.90 | -2.30% | 2 | 130 | 63.50% |
| TSLA231215C00190000 | 2023-03-24 3:53PM EDT | 2023-12-15 | 40.43 | 40.40 | 40.90 | -0.32 | -0.79% | 18 | 1,367 | 63.18% |
| TSLA240119C00190000 | 2023-03-24 3:58PM EDT | 2024-01-19 | 43.00 | 42.80 | 43.10 | -1.40 | -3.15% | 153 | 2,703 | 62.87% |
| TSLA240315C00190000 | 2023-03-24 3:35PM EDT | 2024-03-15 | 46.50 | 46.50 | 47.00 | -0.30 | -0.64% | 5 | 1,265 | 63.02% |
| TSLA240621C00190000 | 2023-03-24 2:34PM EDT | 2024-06-21 | 52.30 | 52.05 | 52.70 | -1.70 | -3.15% | 46 | 1,010 | 62.83% |
| TSLA240920C00190000 | 2023-03-24 3:27PM EDT | 2024-09-20 | 56.96 | 56.65 | 57.60 | -0.49 | -0.85% | 53 | 1,517 | 62.83% |
| TSLA250117C00190000 | 2023-03-24 3:25PM EDT | 2025-01-17 | 63.00 | 62.05 | 62.75 | -1.00 | -1.56% | 28 | 5,481 | 62.52% |
| TSLA250620C00190000 | 2023-03-24 3:28PM EDT | 2025-06-20 | 68.80 | 68.25 | 69.55 | -1.80 | -2.55% | 40 | 1,234 | 62.65% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00190000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 5.59 | 5.50 | 5.65 | +0.04 | +0.72% | 30,434 | 9,715 | 55.01% |
| TSLA230406P00190000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 9.35 | 9.10 | 9.35 | +0.85 | +10.00% | 2,793 | 2,259 | 65.88% |
| TSLA230414P00190000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 11.19 | 10.95 | 11.15 | +0.55 | +5.17% | 1,407 | 903 | 61.89% |
| TSLA230421P00190000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 13.70 | 13.50 | 13.65 | +0.65 | +4.98% | 2,904 | 22,953 | 65.66% |
| TSLA230428P00190000 | 2023-03-24 3:58PM EDT | 2023-04-28 | 14.95 | 14.40 | 15.10 | +0.80 | +5.65% | 361 | 292 | 63.75% |
| TSLA230519P00190000 | 2023-03-24 3:54PM EDT | 2023-05-19 | 18.30 | 17.90 | 18.10 | +0.97 | +5.60% | 2,070 | 6,080 | 61.40% |
| TSLA230616P00190000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 20.80 | 20.80 | 21.10 | +0.63 | +3.12% | 461 | 6,402 | 58.31% |
| TSLA230721P00190000 | 2023-03-24 2:47PM EDT | 2023-07-21 | 24.55 | 24.55 | 24.90 | +0.73 | +3.06% | 367 | 3,799 | 57.81% |
| TSLA230818P00190000 | 2023-03-24 3:17PM EDT | 2023-08-18 | 27.04 | 26.75 | 27.25 | -0.32 | -1.17% | 58 | 1,499 | 56.81% |
| TSLA230915P00190000 | 2023-03-24 3:57PM EDT | 2023-09-15 | 28.85 | 28.55 | 28.95 | +0.40 | +1.41% | 539 | 6,033 | 55.46% |
| TSLA231020P00190000 | 2023-03-23 3:46PM EDT | 2023-10-20 | 30.63 | 31.15 | 31.70 | 0.00 | - | 42 | 1,656 | 55.37% |
| TSLA231117P00190000 | 2023-03-24 3:30PM EDT | 2023-11-17 | 33.10 | 32.95 | 33.30 | +2.40 | +7.82% | 9 | 826 | 54.85% |
| TSLA231215P00190000 | 2023-03-24 3:58PM EDT | 2023-12-15 | 34.50 | 34.40 | 34.70 | -0.25 | -0.72% | 4 | 1,511 | 54.14% |
| TSLA240119P00190000 | 2023-03-24 3:58PM EDT | 2024-01-19 | 36.20 | 35.90 | 36.30 | +0.55 | +1.54% | 41 | 1,826 | 53.21% |
| TSLA240315P00190000 | 2023-03-24 1:38PM EDT | 2024-03-15 | 39.37 | 38.70 | 39.05 | +1.67 | +4.43% | 16 | 1,109 | 52.68% |
| TSLA240621P00190000 | 2023-03-24 3:57PM EDT | 2024-06-21 | 42.90 | 42.60 | 43.10 | 0.00 | - | 3 | 326 | 51.54% |
| TSLA240920P00190000 | 2023-03-24 10:39AM EDT | 2024-09-20 | 46.45 | 45.85 | 46.50 | +3.55 | +8.28% | 1 | 205 | 50.80% |
| TSLA250117P00190000 | 2023-03-24 3:25PM EDT | 2025-01-17 | 49.90 | 49.55 | 50.40 | +1.30 | +2.67% | 260 | 5,258 | 50.38% |
| TSLA250620P00190000 | 2023-03-24 11:06AM EDT | 2025-06-20 | 54.82 | 53.70 | 54.60 | +2.22 | +4.22% | 11 | 394 | 49.34% |
© 2023 Yahoo. Tutti i diritti riservati.
