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
25.899,71 +436,20 (+1,71%)
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:195.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00195000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 3.85 | 3.80 | 3.90 | -1.64 | -29.87% | 29,413 | 8,795 | 59.47% |
| TSLA230406C00195000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 7.55 | 7.50 | 7.60 | -1.55 | -17.03% | 2,952 | 3,551 | 69.43% |
| TSLA230414C00195000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 9.42 | 9.40 | 9.60 | -1.73 | -15.52% | 1,480 | 1,028 | 64.81% |
| TSLA230421C00195000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 12.25 | 12.15 | 12.35 | -1.45 | -10.58% | 5,875 | 20,009 | 69.11% |
| TSLA230428C00195000 | 2023-03-24 3:57PM EDT | 2023-04-28 | 13.50 | 12.85 | 13.80 | -2.10 | -13.46% | 179 | 561 | 66.22% |
| TSLA230519C00195000 | 2023-03-24 3:57PM EDT | 2023-05-19 | 17.10 | 17.20 | 17.40 | -1.40 | -7.57% | 1,097 | 5,964 | 65.55% |
| TSLA230616C00195000 | 2023-03-24 3:58PM EDT | 2023-06-16 | 20.79 | 20.70 | 21.00 | -1.96 | -8.62% | 181 | 4,818 | 63.17% |
| TSLA230721C00195000 | 2023-03-24 3:58PM EDT | 2023-07-21 | 25.35 | 25.25 | 25.55 | -1.47 | -5.48% | 464 | 4,357 | 63.56% |
| TSLA230818C00195000 | 2023-03-24 3:54PM EDT | 2023-08-18 | 27.85 | 28.05 | 28.50 | -0.89 | -3.10% | 39 | 495 | 63.17% |
| TSLA230915C00195000 | 2023-03-24 3:52PM EDT | 2023-09-15 | 30.45 | 30.50 | 31.00 | -2.02 | -6.22% | 434 | 1,052 | 62.64% |
| TSLA231020C00195000 | 2023-03-24 9:39AM EDT | 2023-10-20 | 34.02 | 33.75 | 34.30 | -1.58 | -4.44% | 6 | 76 | 62.94% |
| TSLA231117C00195000 | 2023-03-23 12:37PM EDT | 2023-11-17 | 39.20 | 36.20 | 36.65 | 0.00 | - | 10 | 102 | 63.10% |
| TSLA231215C00195000 | 2023-03-24 3:57PM EDT | 2023-12-15 | 38.23 | 38.15 | 38.60 | -0.12 | -0.31% | 2,012 | 977 | 62.76% |
| TSLA240119C00195000 | 2023-03-24 3:52PM EDT | 2024-01-19 | 40.43 | 40.55 | 40.95 | +0.63 | +1.58% | 19 | 854 | 62.52% |
| TSLA240315C00195000 | 2023-03-24 11:29AM EDT | 2024-03-15 | 43.26 | 44.30 | 44.75 | -2.90 | -6.28% | 1 | 599 | 62.59% |
| TSLA240621C00195000 | 2023-03-24 9:45AM EDT | 2024-06-21 | 50.00 | 49.90 | 50.55 | -1.80 | -3.47% | 2 | 814 | 62.45% |
| TSLA240920C00195000 | 2023-03-23 3:54PM EDT | 2024-09-20 | 56.70 | 54.55 | 55.25 | 0.00 | - | 2 | 1,452 | 62.32% |
| TSLA250117C00195000 | 2023-03-24 11:38AM EDT | 2025-01-17 | 59.30 | 60.05 | 60.70 | -2.66 | -4.29% | 5 | 3,041 | 62.18% |
| TSLA250620C00195000 | 2023-03-24 3:54PM EDT | 2025-06-20 | 66.60 | 66.35 | 67.65 | -1.40 | -2.06% | 31 | 959 | 62.37% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00195000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 8.35 | 8.20 | 8.40 | +0.45 | +5.70% | 7,432 | 12,077 | 57.98% |
| TSLA230406P00195000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 11.90 | 11.75 | 12.00 | +0.66 | +5.87% | 997 | 2,821 | 67.51% |
| TSLA230414P00195000 | 2023-03-24 3:52PM EDT | 2023-04-14 | 14.05 | 13.50 | 13.80 | +0.80 | +6.04% | 316 | 907 | 62.33% |
| TSLA230421P00195000 | 2023-03-24 3:57PM EDT | 2023-04-21 | 16.35 | 16.10 | 16.30 | +0.70 | +4.47% | 4,750 | 18,134 | 66.02% |
| TSLA230428P00195000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 17.20 | 17.30 | 17.90 | +0.67 | +4.05% | 24 | 138 | 64.87% |
| TSLA230519P00195000 | 2023-03-24 3:56PM EDT | 2023-05-19 | 20.85 | 20.45 | 20.70 | +0.60 | +2.96% | 883 | 6,477 | 61.10% |
| TSLA230616P00195000 | 2023-03-24 3:58PM EDT | 2023-06-16 | 23.60 | 23.40 | 23.65 | +1.10 | +4.89% | 1,819 | 6,028 | 57.89% |
| TSLA230721P00195000 | 2023-03-24 3:47PM EDT | 2023-07-21 | 27.45 | 27.10 | 27.40 | +0.35 | +1.29% | 150 | 3,748 | 57.20% |
| TSLA230818P00195000 | 2023-03-24 3:54PM EDT | 2023-08-18 | 29.85 | 29.40 | 29.85 | +0.41 | +1.39% | 248 | 493 | 56.39% |
| TSLA230915P00195000 | 2023-03-24 12:21PM EDT | 2023-09-15 | 32.50 | 31.15 | 31.60 | +0.63 | +1.98% | 378 | 1,985 | 55.02% |
| TSLA231020P00195000 | 2023-03-24 2:58PM EDT | 2023-10-20 | 34.05 | 33.75 | 34.30 | +0.65 | +1.95% | 15 | 567 | 54.86% |
| TSLA231117P00195000 | 2023-03-24 3:23PM EDT | 2023-11-17 | 35.75 | 35.55 | 35.90 | +2.55 | +7.68% | 17 | 187 | 54.33% |
| TSLA231215P00195000 | 2023-03-23 3:31PM EDT | 2023-12-15 | 36.70 | 37.00 | 37.35 | -0.50 | -1.34% | 1 | 951 | 53.65% |
| TSLA240119P00195000 | 2023-03-24 9:47AM EDT | 2024-01-19 | 39.85 | 38.55 | 38.95 | +2.00 | +5.28% | 33 | 1,980 | 52.75% |
| TSLA240315P00195000 | 2023-03-23 3:49PM EDT | 2024-03-15 | 43.00 | 41.25 | 41.75 | +2.25 | +5.52% | 2 | 297 | 52.17% |
| TSLA240621P00195000 | 2023-03-24 10:24AM EDT | 2024-06-21 | 46.05 | 45.30 | 45.80 | +0.82 | +1.81% | 26 | 1,153 | 51.11% |
| TSLA240920P00195000 | 2023-03-24 3:28PM EDT | 2024-09-20 | 48.55 | 48.45 | 49.20 | +1.16 | +2.45% | 1 | 112 | 50.29% |
| TSLA250117P00195000 | 2023-03-23 11:08AM EDT | 2025-01-17 | 49.55 | 52.00 | 53.15 | 0.00 | - | 5 | 1,842 | 49.97% |
| TSLA250620P00195000 | 2023-03-24 10:42AM EDT | 2025-06-20 | 57.32 | 56.50 | 57.40 | +2.89 | +5.31% | 2 | 303 | 48.96% |
© 2023 Yahoo. Tutti i diritti riservati.
