Italia markets closed
Dow Jones
32.190,44 +328,46 (+1,03%) Nasdaq
11.666,99 +36,48 (+0,31%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0727 +0,0056 (+0,53%) Bitcoin EUR
25.907,71 -235,30 (-0,90%) CMC Crypto 200
603,83 +4,16 (+0,69%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:28PM EDT. Mercato aperto.
Prezzo d'esercizio:255.00
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00255000 | 2023-03-20 12:46PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 1,649 | 87.50% |
| TSLA230331C00255000 | 2023-03-20 1:25PM EDT | 2023-03-31 | 0.05 | 0.03 | 0.05 | 0.00 | - | 780 | 1,596 | 69.14% |
| TSLA230406C00255000 | 2023-03-20 11:50AM EDT | 2023-04-06 | 0.17 | 0.15 | 0.16 | -0.02 | -10.53% | 34 | 297 | 66.80% |
| TSLA230414C00255000 | 2023-03-20 2:11PM EDT | 2023-04-14 | 0.30 | 0.28 | 0.30 | -0.02 | -6.25% | 15 | 206 | 60.89% |
| TSLA230421C00255000 | 2023-03-20 1:53PM EDT | 2023-04-21 | 0.67 | 0.63 | 0.64 | +0.02 | +3.08% | 165 | 2,183 | 61.77% |
| TSLA230428C00255000 | 2023-03-20 2:04PM EDT | 2023-04-28 | 0.90 | 0.81 | 1.03 | -0.05 | -5.26% | 31 | 96 | 60.30% |
| TSLA230519C00255000 | 2023-03-20 12:48PM EDT | 2023-05-19 | 1.88 | 1.91 | 1.94 | 0.00 | - | 137 | 552 | 57.67% |
| TSLA230616C00255000 | 2023-03-20 12:09PM EDT | 2023-06-16 | 3.47 | 3.40 | 3.45 | +0.14 | +4.20% | 12 | 1,543 | 55.79% |
| TSLA230721C00255000 | 2023-03-20 12:45PM EDT | 2023-07-21 | 5.67 | 5.80 | 5.90 | +0.07 | +1.25% | 13 | 1,038 | 56.05% |
| TSLA230818C00255000 | 2023-03-20 11:34AM EDT | 2023-08-18 | 8.35 | 7.60 | 7.80 | +1.00 | +13.61% | 1 | 78 | 55.91% |
| TSLA230915C00255000 | 2023-03-20 11:47AM EDT | 2023-09-15 | 9.80 | 9.30 | 9.40 | +0.90 | +10.11% | 30 | 924 | 55.43% |
| TSLA231020C00255000 | 2023-03-20 1:41PM EDT | 2023-10-20 | 12.01 | 11.90 | 12.20 | +0.08 | +0.67% | 1 | 180 | 56.42% |
| TSLA231117C00255000 | 2023-03-20 1:41PM EDT | 2023-11-17 | 13.86 | 13.65 | 13.95 | +0.31 | +2.29% | 1 | 60 | 56.40% |
| TSLA231215C00255000 | 2023-03-16 1:35PM EDT | 2023-12-15 | 16.05 | 15.30 | 15.40 | 0.00 | - | 28 | 225 | 56.12% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00255000 | 2023-03-08 1:02PM EDT | 2023-03-24 | 72.54 | 72.10 | 72.55 | 0.00 | - | 7 | 0 | 182.91% |
| TSLA230331P00255000 | 2023-03-08 11:27AM EDT | 2023-03-31 | 72.45 | 72.20 | 72.60 | 0.00 | - | 3 | 0 | 119.58% |
| TSLA230406P00255000 | 2023-03-03 10:30AM EDT | 2023-04-06 | 61.00 | 72.10 | 72.70 | 0.00 | - | 2 | 0 | 97.66% |
| TSLA230414P00255000 | 2023-03-13 9:39AM EDT | 2023-04-14 | 90.68 | 72.25 | 72.65 | 0.00 | - | 1 | 41 | 81.93% |
| TSLA230421P00255000 | 2023-03-20 12:46PM EDT | 2023-04-21 | 73.50 | 72.30 | 72.85 | +1.03 | +1.42% | 8 | 76 | 74.17% |
| TSLA230519P00255000 | 2023-03-10 4:35PM EDT | 2023-05-19 | 81.80 | 72.90 | 73.50 | 0.00 | - | 2 | 3 | 59.34% |
| TSLA230616P00255000 | 2023-03-16 10:20AM EDT | 2023-06-16 | 76.95 | 73.60 | 74.35 | 0.00 | - | 2 | 73 | 53.35% |
| TSLA230721P00255000 | 2023-03-16 9:56AM EDT | 2023-07-21 | 76.00 | 75.00 | 75.85 | 0.00 | - | 7 | 674 | 50.95% |
| TSLA230915P00255000 | 2023-03-02 10:41AM EDT | 2023-09-15 | 76.50 | 76.95 | 78.25 | 0.00 | - | 2 | 156 | 50.14% |
| TSLA231117P00255000 | 2023-03-07 11:08AM EDT | 2023-11-17 | 78.29 | 79.70 | 81.10 | 0.00 | - | 1 | 3 | 49.16% |
| TSLA231215P00255000 | 2023-03-02 4:37PM EDT | 2023-12-15 | 77.30 | 80.55 | 82.05 | 0.00 | - | - | 35 | 48.35% |
© 2023 Yahoo. Tutti i diritti riservati.
