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
25.903,04 +475,54 (+1,87%)
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:230.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00230000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.09 | 0.08 | 0.09 | -0.10 | -52.63% | 5,564 | 4,519 | 66.60% |
| TSLA230406C00230000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 0.77 | 0.75 | 0.79 | -0.31 | -28.70% | 858 | 1,732 | 69.43% |
| TSLA230414C00230000 | 2023-03-24 3:58PM EDT | 2023-04-14 | 1.46 | 1.43 | 1.50 | -0.46 | -23.96% | 229 | 1,615 | 63.06% |
| TSLA230421C00230000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 2.80 | 2.77 | 2.87 | -0.63 | -18.37% | 2,519 | 6,455 | 65.98% |
| TSLA230428C00230000 | 2023-03-24 3:54PM EDT | 2023-04-28 | 3.55 | 3.50 | 4.80 | -0.85 | -19.32% | 101 | 630 | 67.30% |
| TSLA230519C00230000 | 2023-03-24 3:56PM EDT | 2023-05-19 | 6.05 | 6.05 | 6.20 | -0.95 | -13.57% | 760 | 4,519 | 61.72% |
| TSLA230616C00230000 | 2023-03-24 3:45PM EDT | 2023-06-16 | 8.90 | 8.90 | 9.15 | -1.15 | -11.44% | 200 | 5,070 | 59.78% |
| TSLA230721C00230000 | 2023-03-24 3:55PM EDT | 2023-07-21 | 12.80 | 12.85 | 13.35 | -0.15 | -1.16% | 40 | 2,243 | 60.55% |
| TSLA230818C00230000 | 2023-03-24 1:25PM EDT | 2023-08-18 | 14.95 | 15.40 | 15.85 | -0.65 | -4.17% | 4 | 636 | 60.01% |
| TSLA230915C00230000 | 2023-03-24 3:15PM EDT | 2023-09-15 | 17.80 | 17.75 | 18.15 | -0.10 | -0.56% | 273 | 2,938 | 59.58% |
| TSLA231020C00230000 | 2023-03-24 3:18PM EDT | 2023-10-20 | 21.35 | 20.85 | 21.45 | -1.60 | -6.97% | 3 | 125 | 60.07% |
| TSLA231117C00230000 | 2023-03-24 1:24PM EDT | 2023-11-17 | 22.45 | 23.20 | 23.65 | -3.95 | -14.96% | 146 | 313 | 60.17% |
| TSLA231215C00230000 | 2023-03-24 3:06PM EDT | 2023-12-15 | 25.37 | 25.10 | 25.65 | -1.13 | -4.26% | 2 | 2,071 | 59.95% |
| TSLA240119C00230000 | 2023-03-24 3:42PM EDT | 2024-01-19 | 27.55 | 27.55 | 27.85 | +0.15 | +0.55% | 20 | 21,149 | 59.73% |
| TSLA240315C00230000 | 2023-03-24 2:00PM EDT | 2024-03-15 | 31.00 | 31.30 | 31.80 | -0.80 | -2.52% | 10 | 456 | 59.97% |
| TSLA240621C00230000 | 2023-03-24 11:53AM EDT | 2024-06-21 | 37.00 | 37.15 | 37.80 | -5.30 | -12.53% | 31 | 1,008 | 60.10% |
| TSLA240920C00230000 | 2023-03-24 11:41AM EDT | 2024-09-20 | 41.55 | 41.95 | 42.95 | -2.12 | -4.85% | 5 | 1,047 | 60.23% |
| TSLA250117C00230000 | 2023-03-24 12:17PM EDT | 2025-01-17 | 47.30 | 47.70 | 48.55 | -1.90 | -3.86% | 9 | 4,915 | 60.16% |
| TSLA250620C00230000 | 2023-03-24 2:36PM EDT | 2025-06-20 | 55.00 | 54.35 | 55.70 | +0.10 | +0.18% | 7 | 730 | 60.40% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00230000 | 2023-03-24 2:29PM EDT | 2023-03-31 | 39.99 | 39.15 | 40.05 | +2.84 | +7.64% | 17 | 367 | 52.34% |
| TSLA230406P00230000 | 2023-03-24 2:29PM EDT | 2023-04-06 | 40.49 | 39.85 | 40.35 | +3.14 | +8.41% | 2 | 235 | 63.57% |
| TSLA230414P00230000 | 2023-03-23 2:22PM EDT | 2023-04-14 | 39.54 | 40.50 | 40.85 | 0.00 | - | 102 | 156 | 58.35% |
| TSLA230421P00230000 | 2023-03-24 11:24AM EDT | 2023-04-21 | 44.54 | 41.60 | 42.00 | +6.89 | +18.30% | 14 | 900 | 61.08% |
| TSLA230428P00230000 | 2023-03-21 1:38PM EDT | 2023-04-28 | 38.00 | 41.35 | 43.75 | 0.00 | - | 35 | 38 | 59.77% |
| TSLA230519P00230000 | 2023-03-23 12:50PM EDT | 2023-05-19 | 40.93 | 44.20 | 44.70 | 0.00 | - | 2 | 899 | 56.21% |
| TSLA230616P00230000 | 2023-03-23 2:10PM EDT | 2023-06-16 | 47.00 | 46.45 | 47.10 | +1.60 | +3.52% | 10 | 2,893 | 53.85% |
| TSLA230721P00230000 | 2023-03-23 10:04AM EDT | 2023-07-21 | 44.85 | 49.60 | 50.05 | 0.00 | - | 5 | 1,274 | 53.32% |
| TSLA230818P00230000 | 2023-03-23 3:31PM EDT | 2023-08-18 | 52.01 | 51.50 | 52.15 | 0.00 | - | 1 | 13 | 52.52% |
| TSLA230915P00230000 | 2023-03-24 11:11AM EDT | 2023-09-15 | 54.85 | 53.15 | 53.60 | +5.87 | +11.98% | 54 | 1,249 | 51.29% |
| TSLA231020P00230000 | 2023-03-24 12:19PM EDT | 2023-10-20 | 57.30 | 55.25 | 56.10 | -3.64 | -5.97% | 9 | 21 | 51.02% |
| TSLA231117P00230000 | 2023-03-17 1:22PM EDT | 2023-11-17 | 62.90 | 57.00 | 57.55 | 0.00 | - | 1 | 257 | 50.63% |
| TSLA231215P00230000 | 2023-03-23 12:22PM EDT | 2023-12-15 | 55.50 | 58.50 | 58.85 | 0.00 | - | 10 | 748 | 50.11% |
| TSLA240119P00230000 | 2023-03-24 12:43PM EDT | 2024-01-19 | 61.30 | 59.95 | 60.40 | +5.07 | +9.02% | 6 | 18,840 | 49.66% |
| TSLA240315P00230000 | 2023-03-23 12:20PM EDT | 2024-03-15 | 59.55 | 62.65 | 63.10 | 0.00 | - | 10 | 94 | 49.24% |
| TSLA240621P00230000 | 2023-03-22 3:31PM EDT | 2024-06-21 | 63.70 | 66.55 | 67.15 | 0.00 | - | 6 | 239 | 48.42% |
| TSLA240920P00230000 | 2023-03-20 10:23AM EDT | 2024-09-20 | 72.81 | 69.55 | 70.60 | 0.00 | - | 2 | 392 | 47.92% |
| TSLA250117P00230000 | 2023-03-24 10:39AM EDT | 2025-01-17 | 74.40 | 73.25 | 74.45 | +4.85 | +6.97% | 22 | 3,261 | 47.18% |
| TSLA250620P00230000 | 2023-03-24 10:54AM EDT | 2025-06-20 | 79.19 | 77.80 | 78.80 | +4.40 | +5.88% | 1 | 136 | 46.34% |
© 2023 Yahoo. Tutti i diritti riservati.
