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
26.129,62 +6,05 (+0,02%)
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:310.00
Opzioni d'acquistoper6 aprile 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230406C00310000 | 2023-03-31 3:51PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 613 | 315 | 96.88% |
| TSLA230414C00310000 | 2023-03-31 3:49PM EDT | 2023-04-14 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 186 | 299 | 77.73% |
| TSLA230421C00310000 | 2023-03-31 3:55PM EDT | 2023-04-21 | 0.19 | 0.16 | 0.19 | +0.09 | +90.00% | 123 | 1,226 | 73.54% |
| TSLA230428C00310000 | 2023-03-31 3:17PM EDT | 2023-04-28 | 0.33 | 0.29 | 0.32 | +0.14 | +73.68% | 225 | 137 | 68.80% |
| TSLA230519C00310000 | 2023-03-31 3:17PM EDT | 2023-05-19 | 0.88 | 0.80 | 0.85 | +0.34 | +62.96% | 66 | 1,021 | 61.18% |
| TSLA230616C00310000 | 2023-03-31 3:18PM EDT | 2023-06-16 | 1.93 | 1.78 | 1.89 | +0.71 | +58.20% | 68 | 1,171 | 57.32% |
| TSLA230721C00310000 | 2023-03-31 3:05PM EDT | 2023-07-21 | 4.05 | 3.75 | 3.90 | +1.34 | +49.45% | 133 | 1,322 | 56.96% |
| TSLA230818C00310000 | 2023-03-31 3:24PM EDT | 2023-08-18 | 5.65 | 5.30 | 5.55 | +1.45 | +34.52% | 109 | 250 | 56.32% |
| TSLA230915C00310000 | 2023-03-31 3:48PM EDT | 2023-09-15 | 6.85 | 6.85 | 7.15 | +1.50 | +28.04% | 9 | 286 | 55.71% |
| TSLA231020C00310000 | 2023-03-31 2:52PM EDT | 2023-10-20 | 9.85 | 9.35 | 9.80 | +2.80 | +39.72% | 47 | 42 | 56.46% |
| TSLA231117C00310000 | 2023-03-31 12:27PM EDT | 2023-11-17 | 11.20 | 11.20 | 12.00 | +2.70 | +31.76% | 1 | 65 | 56.86% |
| TSLA231215C00310000 | 2023-03-31 2:57PM EDT | 2023-12-15 | 13.25 | 12.85 | 13.35 | +3.10 | +30.54% | 26 | 886 | 56.33% |
| TSLA240119C00310000 | 2023-03-31 3:56PM EDT | 2024-01-19 | 15.10 | 14.95 | 15.70 | +2.70 | +21.77% | 168 | 3,785 | 56.40% |
| TSLA240315C00310000 | 2023-03-31 1:52PM EDT | 2024-03-15 | 18.75 | 18.65 | 19.30 | +4.10 | +27.99% | 78 | 370 | 56.78% |
| TSLA240621C00310000 | 2023-03-31 2:50PM EDT | 2024-06-21 | 25.15 | 24.60 | 25.35 | +5.35 | +27.02% | 16 | 1,834 | 57.21% |
| TSLA240920C00310000 | 2023-03-31 3:26PM EDT | 2024-09-20 | 30.35 | 29.65 | 30.65 | +4.60 | +17.86% | 43 | 180 | 57.50% |
| TSLA250117C00310000 | 2023-03-31 12:59PM EDT | 2025-01-17 | 36.05 | 35.95 | 37.25 | +4.80 | +15.36% | 31 | 4,500 | 57.93% |
| TSLA250620C00310000 | 2023-03-31 3:09PM EDT | 2025-06-20 | 44.70 | 43.15 | 45.45 | +6.15 | +15.95% | 32 | 436 | 58.41% |
Opzioni Putper6 aprile 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230406P00310000 | 2023-02-27 12:38PM EDT | 2023-04-06 | 105.27 | 117.45 | 117.95 | 0.00 | - | - | 0 | 393.07% |
| TSLA230421P00310000 | 2023-03-29 9:43AM EDT | 2023-04-21 | 115.10 | 101.75 | 103.30 | 0.00 | - | 1 | 0 | 92.14% |
| TSLA230519P00310000 | 2023-03-31 9:40AM EDT | 2023-05-19 | 111.20 | 101.80 | 103.50 | -2.90 | -2.54% | 11 | 21 | 62.99% |
| TSLA230616P00310000 | 2023-02-21 1:06PM EDT | 2023-06-16 | 111.10 | 116.30 | 117.55 | 0.00 | - | 12 | 0 | 107.36% |
| TSLA230721P00310000 | 2023-03-27 9:50AM EDT | 2023-07-21 | 114.00 | 102.75 | 105.85 | 0.00 | - | 1 | 11 | 54.84% |
| TSLA230915P00310000 | 2023-03-23 10:31AM EDT | 2023-09-15 | 114.29 | 104.35 | 107.35 | 0.00 | - | - | 5 | 49.65% |
| TSLA231020P00310000 | 2023-03-10 4:37PM EDT | 2023-10-20 | 137.18 | 105.25 | 109.15 | 0.00 | - | 14 | 15 | 49.79% |
| TSLA231215P00310000 | 2023-02-27 12:13PM EDT | 2023-12-15 | 113.66 | 120.30 | 121.65 | 0.00 | - | 2 | 622 | 65.18% |
| TSLA240119P00310000 | 2023-03-31 11:32AM EDT | 2024-01-19 | 114.00 | 108.50 | 111.20 | -10.75 | -8.62% | 1 | 1,047 | 45.31% |
| TSLA240315P00310000 | 2023-03-31 1:52PM EDT | 2024-03-15 | 113.85 | 111.40 | 112.55 | -8.80 | -7.17% | 1 | 41 | 43.75% |
| TSLA240621P00310000 | 2023-03-31 3:52PM EDT | 2024-06-21 | 115.88 | 114.60 | 115.90 | -7.87 | -6.36% | 1 | 513 | 43.22% |
| TSLA240920P00310000 | 2023-03-31 3:22PM EDT | 2024-09-20 | 118.60 | 117.75 | 119.10 | -6.75 | -5.38% | 12 | 863 | 43.11% |
| TSLA250117P00310000 | 2023-03-27 2:14PM EDT | 2025-01-17 | 131.30 | 121.15 | 122.70 | 0.00 | - | 4 | 636 | 42.63% |
| TSLA250620P00310000 | 2023-03-22 1:44PM EDT | 2025-06-20 | 131.30 | 124.90 | 126.85 | 0.00 | - | 35 | 219 | 41.99% |
© 2023 Yahoo. Tutti i diritti riservati.
