Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.274,15 +415,12 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,70 +1,33 (+1,79%) Bitcoin EUR
26.145,62 -141,64 (-0,54%)
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:250.00
Opzioni d'acquistoper6 aprile 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230406C00250000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.16 | 0.16 | 0.17 | +0.09 | +128.57% | 16,956 | 9,227 | 78.61% |
| TSLA230414C00250000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 0.64 | 0.62 | 0.65 | +0.37 | +137.04% | 2,077 | 2,492 | 62.16% |
| TSLA230421C00250000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 1.78 | 1.71 | 1.80 | +0.93 | +109.41% | 7,840 | 14,373 | 64.14% |
| TSLA230428C00250000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 2.63 | 2.50 | 2.64 | +1.28 | +94.81% | 1,405 | 1,434 | 61.79% |
| TSLA230505C00250000 | 2023-03-31 3:58PM EDT | 2023-05-05 | 3.40 | 3.20 | 3.80 | +1.48 | +77.08% | 638 | 283 | 60.94% |
| TSLA230519C00250000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 5.05 | 5.00 | 5.10 | +2.03 | +67.22% | 4,873 | 15,930 | 58.62% |
| TSLA230616C00250000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 8.08 | 8.00 | 8.20 | +2.76 | +51.88% | 3,655 | 18,506 | 56.74% |
| TSLA230721C00250000 | 2023-03-31 3:59PM EDT | 2023-07-21 | 12.50 | 12.30 | 12.50 | +3.52 | +39.20% | 946 | 25,453 | 57.66% |
| TSLA230818C00250000 | 2023-03-31 3:57PM EDT | 2023-08-18 | 15.15 | 15.00 | 15.50 | +3.78 | +33.25% | 100 | 1,129 | 57.54% |
| TSLA230915C00250000 | 2023-03-31 3:56PM EDT | 2023-09-15 | 17.60 | 17.50 | 18.15 | +4.10 | +30.37% | 325 | 11,272 | 57.33% |
| TSLA231020C00250000 | 2023-03-31 3:36PM EDT | 2023-10-20 | 20.90 | 20.95 | 21.80 | +4.10 | +24.40% | 81 | 679 | 58.08% |
| TSLA231117C00250000 | 2023-03-31 3:57PM EDT | 2023-11-17 | 23.72 | 23.45 | 24.35 | +5.72 | +31.78% | 119 | 177 | 58.34% |
| TSLA231215C00250000 | 2023-03-31 3:45PM EDT | 2023-12-15 | 25.70 | 25.40 | 26.10 | +4.80 | +22.97% | 349 | 16,000 | 57.78% |
| TSLA240119C00250000 | 2023-03-31 3:59PM EDT | 2024-01-19 | 28.65 | 28.35 | 28.95 | +5.55 | +24.03% | 389 | 22,139 | 58.15% |
| TSLA240315C00250000 | 2023-03-31 3:56PM EDT | 2024-03-15 | 32.71 | 32.55 | 33.30 | +5.28 | +19.25% | 105 | 3,004 | 58.58% |
| TSLA240621C00250000 | 2023-03-31 3:58PM EDT | 2024-06-21 | 39.48 | 39.25 | 40.10 | +5.98 | +17.85% | 113 | 5,738 | 59.13% |
| TSLA240920C00250000 | 2023-03-31 3:09PM EDT | 2024-09-20 | 46.00 | 44.65 | 45.70 | +7.25 | +18.71% | 6 | 1,149 | 59.38% |
| TSLA250117C00250000 | 2023-03-31 3:51PM EDT | 2025-01-17 | 51.45 | 51.30 | 52.35 | +6.30 | +13.95% | 228 | 11,515 | 59.78% |
| TSLA250620C00250000 | 2023-03-31 3:52PM EDT | 2025-06-20 | 58.85 | 58.55 | 60.80 | +6.37 | +12.14% | 431 | 2,990 | 60.30% |
| TSLA251219C00250000 | 2023-03-31 3:52PM EDT | 2025-12-19 | 65.51 | 65.50 | 70.10 | +6.29 | +10.62% | 44 | 62 | 60.69% |
Opzioni Putper6 aprile 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230406P00250000 | 2023-03-31 2:25PM EDT | 2023-04-06 | 43.10 | 41.85 | 43.35 | -21.27 | -33.04% | 5 | 0 | 68.36% |
| TSLA230414P00250000 | 2023-03-31 12:17PM EDT | 2023-04-14 | 45.63 | 42.10 | 43.65 | -12.37 | -21.33% | 3 | 18 | 54.88% |
| TSLA230421P00250000 | 2023-03-31 3:55PM EDT | 2023-04-21 | 44.20 | 43.50 | 44.55 | -10.90 | -19.78% | 676 | 1,303 | 61.30% |
| TSLA230428P00250000 | 2023-03-31 3:57PM EDT | 2023-04-28 | 44.55 | 43.85 | 45.35 | -13.40 | -23.12% | 105 | 753 | 57.81% |
| TSLA230505P00250000 | 2023-03-31 3:48PM EDT | 2023-05-05 | 45.50 | 44.25 | 46.85 | -12.83 | -22.00% | 7 | 750 | 57.93% |
| TSLA230519P00250000 | 2023-03-31 3:40PM EDT | 2023-05-19 | 46.66 | 45.60 | 46.95 | -9.54 | -16.98% | 131 | 219 | 52.47% |
| TSLA230616P00250000 | 2023-03-31 3:04PM EDT | 2023-06-16 | 48.87 | 48.05 | 49.20 | -8.55 | -14.89% | 21 | 3,602 | 50.20% |
| TSLA230721P00250000 | 2023-03-31 3:08PM EDT | 2023-07-21 | 52.00 | 51.60 | 52.30 | -8.65 | -14.26% | 37 | 1,422 | 50.33% |
| TSLA230818P00250000 | 2023-03-31 3:33PM EDT | 2023-08-18 | 54.50 | 53.65 | 54.40 | -13.15 | -19.44% | 2 | 13 | 50.38% |
| TSLA230915P00250000 | 2023-03-31 3:43PM EDT | 2023-09-15 | 56.50 | 55.30 | 56.10 | -6.50 | -10.32% | 44 | 5,539 | 49.28% |
| TSLA231020P00250000 | 2023-03-23 10:22AM EDT | 2023-10-20 | 64.85 | 57.70 | 59.00 | 0.00 | - | 2 | 5 | 49.83% |
| TSLA231117P00250000 | 2023-03-31 3:12PM EDT | 2023-11-17 | 60.60 | 59.95 | 60.75 | -6.45 | -9.62% | 1 | 322 | 49.48% |
| TSLA231215P00250000 | 2023-03-31 3:12PM EDT | 2023-12-15 | 62.00 | 61.15 | 62.20 | -6.00 | -8.82% | 260 | 3,765 | 48.88% |
| TSLA240119P00250000 | 2023-03-31 3:38PM EDT | 2024-01-19 | 63.70 | 62.70 | 63.65 | -6.35 | -9.06% | 348 | 6,135 | 47.88% |
| TSLA240315P00250000 | 2023-03-31 2:00PM EDT | 2024-03-15 | 67.50 | 65.55 | 66.65 | -5.00 | -6.90% | 1,352 | 1,680 | 47.65% |
| TSLA240621P00250000 | 2023-03-31 10:32AM EDT | 2024-06-21 | 74.20 | 70.00 | 71.10 | -2.00 | -2.62% | 3 | 3,742 | 47.01% |
| TSLA240920P00250000 | 2023-03-31 11:52AM EDT | 2024-09-20 | 75.85 | 73.80 | 75.00 | -3.90 | -4.89% | 10 | 624 | 46.75% |
| TSLA250117P00250000 | 2023-03-31 3:38PM EDT | 2025-01-17 | 78.85 | 78.00 | 79.20 | -4.65 | -5.57% | 20 | 5,285 | 46.09% |
| TSLA250620P00250000 | 2023-03-31 12:57PM EDT | 2025-06-20 | 84.30 | 82.40 | 84.00 | -3.30 | -3.77% | 3 | 1,410 | 45.39% |
© 2023 Yahoo. Tutti i diritti riservati.
