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
25.866,94 +425,06 (+1,67%)
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:210.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00210000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.73 | 0.70 | 0.73 | -0.62 | -45.93% | 26,993 | 13,444 | 59.42% |
| TSLA230406C00210000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 2.97 | 2.94 | 3.00 | -0.94 | -24.04% | 3,875 | 25,003 | 67.80% |
| TSLA230414C00210000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 4.40 | 4.35 | 4.55 | -1.10 | -20.00% | 549 | 1,643 | 62.87% |
| TSLA230421C00210000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 6.75 | 6.70 | 6.85 | -1.10 | -14.01% | 2,027 | 10,325 | 66.97% |
| TSLA230428C00210000 | 2023-03-24 3:58PM EDT | 2023-04-28 | 7.95 | 7.70 | 8.10 | -1.55 | -16.32% | 926 | 1,717 | 64.98% |
| TSLA230519C00210000 | 2023-03-24 3:49PM EDT | 2023-05-19 | 11.15 | 11.20 | 11.40 | -1.36 | -10.87% | 446 | 11,972 | 63.28% |
| TSLA230616C00210000 | 2023-03-24 3:46PM EDT | 2023-06-16 | 14.50 | 14.65 | 14.90 | -0.50 | -3.33% | 229 | 6,610 | 61.36% |
| TSLA230721C00210000 | 2023-03-24 3:46PM EDT | 2023-07-21 | 18.94 | 19.10 | 19.45 | -1.46 | -7.16% | 202 | 7,316 | 61.99% |
| TSLA230818C00210000 | 2023-03-24 1:39PM EDT | 2023-08-18 | 21.40 | 21.75 | 22.30 | -1.10 | -4.89% | 124 | 2,707 | 61.47% |
| TSLA230915C00210000 | 2023-03-24 3:46PM EDT | 2023-09-15 | 24.25 | 24.30 | 24.85 | -1.45 | -5.64% | 28 | 3,880 | 61.17% |
| TSLA231020C00210000 | 2023-03-24 3:19PM EDT | 2023-10-20 | 27.95 | 27.55 | 28.05 | -3.77 | -11.89% | 2 | 117 | 61.43% |
| TSLA231117C00210000 | 2023-03-23 1:49PM EDT | 2023-11-17 | 31.50 | 30.00 | 30.45 | 0.00 | - | 2 | 313 | 61.65% |
| TSLA231215C00210000 | 2023-03-24 3:15PM EDT | 2023-12-15 | 32.10 | 32.00 | 32.45 | -0.92 | -2.79% | 9 | 3,024 | 61.39% |
| TSLA240119C00210000 | 2023-03-24 3:59PM EDT | 2024-01-19 | 34.55 | 34.50 | 34.75 | -1.31 | -3.65% | 28 | 7,879 | 61.20% |
| TSLA240315C00210000 | 2023-03-22 2:55PM EDT | 2024-03-15 | 42.70 | 38.20 | 38.70 | 0.00 | - | 2 | 516 | 61.32% |
| TSLA240621C00210000 | 2023-03-23 11:59AM EDT | 2024-06-21 | 46.70 | 44.00 | 44.70 | 0.00 | - | 4 | 563 | 61.36% |
| TSLA240920C00210000 | 2023-03-23 2:38PM EDT | 2024-09-20 | 49.00 | 48.75 | 49.55 | 0.00 | - | 11 | 877 | 61.30% |
| TSLA250117C00210000 | 2023-03-24 3:30PM EDT | 2025-01-17 | 55.29 | 54.40 | 55.25 | +0.29 | +0.53% | 8 | 6,572 | 61.28% |
| TSLA250620C00210000 | 2023-03-24 12:45PM EDT | 2025-06-20 | 60.84 | 61.30 | 62.25 | -2.31 | -3.66% | 23 | 730 | 61.66% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00210000 | 2023-03-24 3:58PM EDT | 2023-03-31 | 20.36 | 19.85 | 20.65 | +1.56 | +8.30% | 2,672 | 1,075 | 58.15% |
| TSLA230406P00210000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 22.50 | 22.15 | 22.50 | +0.20 | +0.90% | 58 | 2,006 | 65.55% |
| TSLA230414P00210000 | 2023-03-24 3:32PM EDT | 2023-04-14 | 23.55 | 23.40 | 23.80 | +4.40 | +22.98% | 34 | 78 | 59.90% |
| TSLA230421P00210000 | 2023-03-24 3:41PM EDT | 2023-04-21 | 25.80 | 25.60 | 25.85 | +0.90 | +3.61% | 114 | 5,312 | 63.53% |
| TSLA230428P00210000 | 2023-03-24 3:56PM EDT | 2023-04-28 | 27.10 | 25.75 | 27.85 | +1.10 | +4.23% | 19 | 66 | 61.74% |
| TSLA230519P00210000 | 2023-03-24 3:01PM EDT | 2023-05-19 | 29.46 | 29.45 | 29.75 | +0.73 | +2.54% | 141 | 5,658 | 58.72% |
| TSLA230616P00210000 | 2023-03-24 1:39PM EDT | 2023-06-16 | 33.23 | 32.05 | 32.65 | +0.68 | +2.09% | 7 | 5,128 | 55.68% |
| TSLA230721P00210000 | 2023-03-24 2:05PM EDT | 2023-07-21 | 36.54 | 35.85 | 36.20 | -0.01 | -0.03% | 122 | 3,892 | 55.37% |
| TSLA230818P00210000 | 2023-03-24 3:54PM EDT | 2023-08-18 | 38.60 | 38.00 | 38.60 | +3.40 | +9.66% | 13 | 46 | 54.56% |
| TSLA230915P00210000 | 2023-03-24 11:50AM EDT | 2023-09-15 | 40.90 | 39.80 | 40.25 | +1.45 | +3.68% | 30 | 909 | 53.29% |
| TSLA231020P00210000 | 2023-03-23 3:50PM EDT | 2023-10-20 | 42.99 | 42.40 | 42.95 | +1.74 | +4.22% | 5 | 307 | 53.24% |
| TSLA231117P00210000 | 2023-03-22 2:57PM EDT | 2023-11-17 | 40.40 | 44.10 | 44.55 | 0.00 | - | 46 | 172 | 52.70% |
| TSLA231215P00210000 | 2023-03-24 12:47PM EDT | 2023-12-15 | 46.24 | 45.55 | 45.95 | +1.41 | +3.15% | 1 | 967 | 52.04% |
| TSLA240119P00210000 | 2023-03-24 1:41PM EDT | 2024-01-19 | 48.05 | 47.10 | 47.55 | +4.00 | +9.08% | 231 | 6,507 | 51.20% |
| TSLA240315P00210000 | 2023-03-24 10:36AM EDT | 2024-03-15 | 50.35 | 49.80 | 50.35 | -0.05 | -0.10% | 13 | 280 | 50.67% |
| TSLA240621P00210000 | 2023-03-24 10:24AM EDT | 2024-06-21 | 54.90 | 53.75 | 54.45 | +3.90 | +7.65% | 43 | 167 | 50.06% |
| TSLA240920P00210000 | 2023-03-23 11:49AM EDT | 2024-09-20 | 54.40 | 57.05 | 57.95 | 0.00 | - | 3 | 215 | 49.49% |
| TSLA250117P00210000 | 2023-03-24 11:13AM EDT | 2025-01-17 | 63.10 | 60.75 | 61.90 | +2.50 | +4.13% | 1 | 2,840 | 48.74% |
| TSLA250620P00210000 | 2023-03-24 10:54AM EDT | 2025-06-20 | 66.51 | 65.30 | 66.20 | +1.76 | +2.72% | 3 | 444 | 47.78% |
© 2023 Yahoo. Tutti i diritti riservati.
