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
25.508,98 -783,52 (-2,98%)
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:270.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00270000 | 2023-03-24 3:25PM EDT | 2023-03-31 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 231 | 1,451 | 87.50% |
| TSLA230406C00270000 | 2023-03-24 3:32PM EDT | 2023-04-06 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 1,215 | 3,584 | 77.15% |
| TSLA230414C00270000 | 2023-03-24 3:55PM EDT | 2023-04-14 | 0.21 | 0.20 | 0.22 | -0.07 | -25.00% | 93 | 603 | 67.87% |
| TSLA230421C00270000 | 2023-03-24 3:56PM EDT | 2023-04-21 | 0.53 | 0.53 | 0.55 | -0.17 | -24.29% | 211 | 4,537 | 68.24% |
| TSLA230428C00270000 | 2023-03-24 3:36PM EDT | 2023-04-28 | 0.79 | 0.77 | 1.81 | -0.22 | -21.78% | 748 | 113 | 72.29% |
| TSLA230519C00270000 | 2023-03-24 3:50PM EDT | 2023-05-19 | 1.78 | 1.76 | 1.82 | -0.30 | -14.42% | 480 | 4,290 | 61.55% |
| TSLA230616C00270000 | 2023-03-24 3:57PM EDT | 2023-06-16 | 3.28 | 3.20 | 3.35 | -0.45 | -12.06% | 74 | 1,515 | 58.70% |
| TSLA230721C00270000 | 2023-03-24 3:18PM EDT | 2023-07-21 | 5.80 | 5.80 | 5.95 | -0.30 | -4.92% | 40 | 1,306 | 58.98% |
| TSLA230818C00270000 | 2023-03-23 3:12PM EDT | 2023-08-18 | 8.00 | 7.55 | 7.85 | 0.00 | - | 15 | 270 | 58.34% |
| TSLA230915C00270000 | 2023-03-24 12:28PM EDT | 2023-09-15 | 9.15 | 9.35 | 9.55 | -0.75 | -7.58% | 1 | 983 | 57.76% |
| TSLA231020C00270000 | 2023-03-22 2:08PM EDT | 2023-10-20 | 14.30 | 11.80 | 12.40 | 0.00 | - | 1 | 83 | 58.30% |
| TSLA231117C00270000 | 2023-03-23 12:37PM EDT | 2023-11-17 | 15.25 | 13.80 | 14.25 | 0.00 | - | 5 | 521 | 58.39% |
| TSLA231215C00270000 | 2023-03-24 1:55PM EDT | 2023-12-15 | 15.15 | 15.45 | 15.90 | -1.35 | -8.18% | 72 | 4,056 | 58.08% |
| TSLA240119C00270000 | 2023-03-24 3:14PM EDT | 2024-01-19 | 17.62 | 17.55 | 17.95 | -1.03 | -5.52% | 51 | 6,090 | 57.90% |
| TSLA240315C00270000 | 2023-03-23 3:01PM EDT | 2024-03-15 | 21.35 | 21.00 | 21.55 | -0.50 | -2.29% | 1 | 446 | 58.17% |
| TSLA240621C00270000 | 2023-03-24 3:22PM EDT | 2024-06-21 | 27.00 | 26.55 | 27.10 | -2.79 | -9.37% | 4 | 1,480 | 58.30% |
| TSLA240920C00270000 | 2023-03-21 2:35PM EDT | 2024-09-20 | 34.45 | 31.20 | 32.05 | 0.00 | - | 3 | 644 | 58.46% |
| TSLA250117C00270000 | 2023-03-24 11:40AM EDT | 2025-01-17 | 36.80 | 36.90 | 37.90 | -0.85 | -2.26% | 11 | 3,171 | 58.63% |
| TSLA250620C00270000 | 2023-03-24 3:52PM EDT | 2025-06-20 | 43.95 | 43.55 | 44.75 | -4.35 | -9.01% | 2 | 1,390 | 58.76% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00270000 | 2023-03-01 2:05PM EDT | 2023-03-31 | 76.04 | 79.20 | 80.00 | 0.00 | - | 2 | 0 | 84.38% |
| TSLA230406P00270000 | 2023-03-24 11:41AM EDT | 2023-04-06 | 82.15 | 79.25 | 80.00 | +1.35 | +1.67% | 1 | 1 | 69.53% |
| TSLA230414P00270000 | 2023-03-02 12:53PM EDT | 2023-04-14 | 82.00 | 79.15 | 80.05 | 0.00 | - | - | 0 | 76.71% |
| TSLA230421P00270000 | 2023-03-24 1:09PM EDT | 2023-04-21 | 81.15 | 79.45 | 80.00 | +9.55 | +13.34% | 56 | 19 | 55.47% |
| TSLA230519P00270000 | 2023-03-21 3:54PM EDT | 2023-05-19 | 73.39 | 80.20 | 80.60 | 0.00 | - | 3 | 126 | 52.03% |
| TSLA230616P00270000 | 2023-03-16 10:18AM EDT | 2023-06-16 | 90.85 | 80.65 | 81.65 | 0.00 | - | 10 | 17 | 52.01% |
| TSLA230721P00270000 | 2023-03-09 4:41PM EDT | 2023-07-21 | 97.49 | 82.55 | 83.30 | 0.00 | - | 1 | 125 | 51.14% |
| TSLA230915P00270000 | 2023-03-16 1:31PM EDT | 2023-09-15 | 88.60 | 84.50 | 85.50 | 0.00 | - | 3 | 170 | 48.77% |
| TSLA231020P00270000 | 2023-03-24 1:19PM EDT | 2023-10-20 | 88.40 | 86.20 | 87.35 | +7.32 | +9.03% | 10 | 4 | 48.98% |
| TSLA231117P00270000 | 2023-02-27 11:06AM EDT | 2023-11-17 | 80.05 | 87.55 | 88.25 | 0.00 | - | - | 60 | 47.93% |
| TSLA231215P00270000 | 2023-03-21 1:36PM EDT | 2023-12-15 | 84.25 | 88.50 | 89.25 | 0.00 | - | 88 | 601 | 47.29% |
| TSLA240119P00270000 | 2023-03-23 10:46AM EDT | 2024-01-19 | 84.00 | 89.65 | 90.40 | 0.00 | - | 105 | 4,557 | 46.51% |
| TSLA240315P00270000 | 2023-03-20 2:31PM EDT | 2024-03-15 | 96.05 | 91.90 | 92.50 | 0.00 | - | 11 | 17 | 46.01% |
| TSLA240621P00270000 | 2023-03-22 12:24PM EDT | 2024-06-21 | 91.05 | 95.35 | 96.00 | 0.00 | - | 1 | 1,889 | 45.41% |
| TSLA240920P00270000 | 2023-03-21 10:39AM EDT | 2024-09-20 | 96.80 | 97.85 | 99.10 | 0.00 | - | 24 | 578 | 45.07% |
| TSLA250117P00270000 | 2023-03-21 9:55AM EDT | 2025-01-17 | 100.35 | 101.15 | 102.60 | 0.00 | - | 10 | 1,415 | 44.44% |
| TSLA250620P00270000 | 2023-03-23 9:32AM EDT | 2025-06-20 | 101.00 | 105.55 | 106.65 | 0.00 | - | 1 | 95 | 43.72% |
© 2023 Yahoo. Tutti i diritti riservati.
