Italia markets close in 1 hour
FTSE MIB
29.255,89 -86,40 (-0,29%) Dow Jones
35.356,44 +22,97 (+0,07%) Nasdaq
14.221,30 -19,72 (-0,14%) Nikkei 225
33.408,39 -39,28 (-0,12%) Petrolio
75,59 +0,73 (+0,98%) Bitcoin EUR
34.124,09 +420,46 (+1,25%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:30AM EST. Mercato aperto.
Prezzo d'esercizio:20.00
Opzioni d'acquistoper1 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00020000 | 2023-11-17 9:31AM EST | 2023-12-15 | 209.48 | 215.25 | 215.50 | 0.00 | - | 2 | 21 | 469.53% |
| TSLA240119C00020000 | 2023-11-22 1:08PM EST | 2024-01-19 | 213.00 | 215.30 | 216.10 | 0.00 | - | 51 | 307 | 314.45% |
| TSLA240419C00020000 | 2023-11-13 11:36AM EST | 2024-04-19 | 205.00 | 214.70 | 217.50 | 0.00 | - | - | 3 | 210.06% |
| TSLA240517C00020000 | 2023-11-21 11:51AM EST | 2024-05-17 | 223.50 | 214.65 | 218.50 | 0.00 | - | 3 | 13 | 208.20% |
| TSLA240621C00020000 | 2022-08-18 2:22PM EST | 2024-06-21 | 890.49 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TSLA240920C00020000 | 2023-10-31 8:31AM EST | 2024-09-20 | 179.00 | 215.50 | 217.30 | 0.00 | - | 1 | 3 | 154.00% |
| TSLA250117C00020000 | 2023-11-22 3:37PM EST | 2025-01-17 | 215.00 | 216.00 | 219.00 | 0.00 | - | 6 | 370 | 149.59% |
| TSLA250620C00020000 | 2023-11-13 1:10PM EST | 2025-06-20 | 205.65 | 216.50 | 220.00 | 0.00 | - | 1 | 113 | 137.16% |
| TSLA250919C00020000 | 2023-09-07 9:37AM EST | 2025-09-19 | 227.33 | 239.00 | 248.50 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA251219C00020000 | 2023-11-27 1:29PM EST | 2025-12-19 | 221.90 | 216.40 | 220.90 | 0.00 | - | 2 | 49 | 123.49% |
| TSLA260116C00020000 | 2023-11-22 2:15PM EST | 2026-01-16 | 216.00 | 216.55 | 221.55 | 0.00 | - | 1 | 45 | 125.07% |
Opzioni Putper1 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201P00020000 | 2023-11-28 9:47AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 49 | 700.00% |
| TSLA231208P00020000 | 2023-11-27 9:55AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 425.00% |
| TSLA231215P00020000 | 2023-11-06 9:30AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 317 | 331.25% |
| TSLA231222P00020000 | 2023-11-27 11:13AM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 281.25% |
| TSLA240119P00020000 | 2023-11-06 1:36PM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 9,309 | 193.75% |
| TSLA240216P00020000 | 2023-11-15 11:01AM EST | 2024-02-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 66 | 156.25% |
| TSLA240315P00020000 | 2022-08-05 12:40PM EST | 2024-03-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| TSLA240419P00020000 | 2023-11-14 9:31AM EST | 2024-04-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 9 | 131.25% |
| TSLA240517P00020000 | 2023-11-10 3:14PM EST | 2024-05-17 | 0.04 | 0.01 | 0.04 | 0.00 | - | - | 1 | 121.88% |
| TSLA240621P00020000 | 2022-08-19 9:13AM EST | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 50.00% |
| TSLA240920P00020000 | 2023-11-07 3:25PM EST | 2024-09-20 | 0.07 | 0.04 | 0.09 | 0.00 | - | 20 | 863 | 101.76% |
| TSLA250117P00020000 | 2023-11-24 10:49AM EST | 2025-01-17 | 0.13 | 0.11 | 0.12 | 0.00 | - | 4 | 5,456 | 91.60% |
| TSLA250620P00020000 | 2023-11-27 9:45AM EST | 2025-06-20 | 0.19 | 0.18 | 0.23 | 0.00 | - | 3 | 922 | 83.98% |
| TSLA250919P00020000 | 2023-11-13 1:19PM EST | 2025-09-19 | 0.32 | 0.24 | 0.30 | 0.00 | - | 1 | 3 | 80.86% |
| TSLA251219P00020000 | 2023-11-24 9:48AM EST | 2025-12-19 | 0.35 | 0.34 | 0.39 | 0.00 | - | 12 | 2,467 | 79.10% |
| TSLA260116P00020000 | 2023-11-27 3:21PM EST | 2026-01-16 | 0.40 | 0.32 | 0.43 | 0.00 | - | 7 | 101 | 77.98% |
© 2023 Yahoo. Tutti i diritti riservati.