Italia markets open in 4 hours 56 minutes
Dow Jones
32.432,08 +194,55 (+0,60%) Nasdaq
11.768,84 -55,12 (-0,47%) Nikkei 225
27.499,07 +22,20 (+0,08%) EUR/USD
1,0815 +0,0012 (+0,11%) Bitcoin EUR
25.029,20 -738,02 (-2,86%) CMC Crypto 200
589,59 -17,86 (-2,94%)
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:330.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00330000 | 2023-03-27 2:16PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 273 | 156.25% |
| TSLA230406C00330000 | 2023-03-27 9:52AM EDT | 2023-04-06 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 52 | 37 | 107.81% |
| TSLA230414C00330000 | 2023-03-27 9:32AM EDT | 2023-04-14 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 4 | 91 | 86.72% |
| TSLA230421C00330000 | 2023-03-27 11:14AM EDT | 2023-04-21 | 0.11 | 0.07 | 0.11 | 0.00 | - | 6 | 465 | 81.25% |
| TSLA230428C00330000 | 2023-03-24 11:26AM EDT | 2023-04-28 | 0.19 | 0.15 | 0.18 | 0.00 | - | 4 | 16 | 76.95% |
| TSLA230505C00330000 | 2023-03-27 12:45PM EDT | 2023-05-05 | 0.21 | 0.10 | 0.64 | -0.01 | -4.55% | 17 | 7 | 77.64% |
| TSLA230519C00330000 | 2023-03-27 2:21PM EDT | 2023-05-19 | 0.41 | 0.38 | 0.41 | -0.01 | -2.38% | 21 | 1,169 | 67.24% |
| TSLA230616C00330000 | 2023-03-27 3:25PM EDT | 2023-06-16 | 0.91 | 0.86 | 0.89 | +0.02 | +2.25% | 14 | 3,494 | 61.72% |
| TSLA230721C00330000 | 2023-03-27 2:42PM EDT | 2023-07-21 | 2.01 | 1.91 | 1.99 | -0.05 | -2.43% | 1 | 396 | 60.07% |
| TSLA230818C00330000 | 2023-03-23 2:25PM EDT | 2023-08-18 | 3.00 | 2.82 | 2.97 | 0.00 | - | 15 | 68 | 58.84% |
| TSLA231020C00330000 | 2023-03-22 3:59PM EDT | 2023-10-20 | 5.50 | 5.40 | 5.70 | 0.00 | - | 4 | 37 | 57.97% |
| TSLA231117C00330000 | 2023-03-24 11:02AM EDT | 2023-11-17 | 6.80 | 6.55 | 6.95 | 0.00 | - | 2 | 96 | 57.57% |
| TSLA231215C00330000 | 2023-03-27 12:44PM EDT | 2023-12-15 | 7.85 | 7.75 | 8.05 | -0.05 | -0.63% | 4 | 533 | 57.10% |
| TSLA240119C00330000 | 2023-03-27 3:47PM EDT | 2024-01-19 | 9.65 | 9.40 | 9.65 | +0.38 | +4.10% | 12 | 7,521 | 56.98% |
| TSLA240621C00330000 | 2023-03-27 12:22PM EDT | 2024-06-21 | 17.25 | 16.50 | 17.25 | +0.70 | +4.23% | 2 | 2,729 | 57.01% |
| TSLA240920C00330000 | 2023-03-23 3:09PM EDT | 2024-09-20 | 21.35 | 21.15 | 21.80 | 0.00 | - | 2 | 113 | 57.54% |
| TSLA250117C00330000 | 2023-03-27 1:12PM EDT | 2025-01-17 | 26.50 | 26.35 | 27.30 | +0.50 | +1.92% | 2 | 2,335 | 57.66% |
| TSLA250620C00330000 | 2023-03-27 3:20PM EDT | 2025-06-20 | 33.85 | 32.95 | 34.00 | +1.75 | +5.45% | 63 | 495 | 57.94% |
| TSLA251219C00330000 | 2023-03-24 1:15PM EDT | 2025-12-19 | 39.00 | 38.00 | 45.50 | 0.00 | - | 33 | 33 | 58.99% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230421P00330000 | 2023-02-23 2:08PM EDT | 2023-04-21 | 131.60 | 139.20 | 140.05 | 0.00 | - | - | 0 | 121.68% |
| TSLA230519P00330000 | 2023-02-24 4:28PM EDT | 2023-05-19 | 134.05 | 139.20 | 140.05 | 0.00 | - | 5 | 0 | 83.59% |
| TSLA230616P00330000 | 2023-03-08 3:30PM EDT | 2023-06-16 | 148.20 | 136.85 | 139.60 | 0.00 | - | 3 | 0 | 67.41% |
| TSLA230721P00330000 | 2023-02-28 1:23PM EDT | 2023-07-21 | 125.60 | 136.85 | 139.70 | 0.00 | - | 2 | 1 | 57.10% |
| TSLA231020P00330000 | 2023-03-10 4:37PM EDT | 2023-10-20 | 156.58 | 137.45 | 141.25 | 0.00 | - | 1 | 2 | 49.79% |
| TSLA231117P00330000 | 2023-03-09 10:36AM EDT | 2023-11-17 | 147.82 | 138.05 | 140.70 | 0.00 | - | 1 | 11 | 44.67% |
| TSLA231215P00330000 | 2023-02-21 2:09PM EDT | 2023-12-15 | 134.74 | 140.85 | 141.75 | 0.00 | - | 2 | 232 | 45.83% |
| TSLA240119P00330000 | 2023-03-14 2:05PM EDT | 2024-01-19 | 149.70 | 139.35 | 141.80 | 0.00 | - | 30 | 44 | 43.21% |
| TSLA240621P00330000 | 2023-02-21 2:34PM EDT | 2024-06-21 | 140.43 | 144.30 | 145.40 | 0.00 | - | 2 | 127 | 42.42% |
| TSLA240920P00330000 | 2023-03-23 10:38AM EDT | 2024-09-20 | 141.66 | 145.35 | 146.80 | 0.00 | - | 2 | 124 | 40.91% |
| TSLA250117P00330000 | 2023-03-22 9:47AM EDT | 2025-01-17 | 144.35 | 147.75 | 149.20 | 0.00 | - | 2 | 990 | 40.23% |
| TSLA250620P00330000 | 2023-03-16 12:44PM EDT | 2025-06-20 | 155.03 | 150.55 | 152.50 | 0.00 | - | 1 | 336 | 39.86% |
© 2023 Yahoo. Tutti i diritti riservati.
