Italia markets close in 7 hours 16 minutes
FTSE MIB
28.577,23 -131,32 (-0,46%) Dow Jones
34.070,42 -370,46 (-1,08%) Nasdaq
13.223,99 -245,14 (-1,82%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
89,99 +0,36 (+0,40%) Bitcoin EUR
25.111,79 -248,14 (-0,98%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:350.00
Opzioni d'acquistoper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230922C00350000 | 2023-09-21 10:25AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA230929C00350000 | 2023-09-21 3:35PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 50.00% |
| TSLA231006C00350000 | 2023-09-21 3:55PM EDT | 2023-10-06 | 0.10 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 25.00% |
| TSLA231013C00350000 | 2023-09-21 3:38PM EDT | 2023-10-13 | 0.24 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| TSLA231020C00350000 | 2023-09-21 3:58PM EDT | 2023-10-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 25.00% |
| TSLA231027C00350000 | 2023-09-21 3:29PM EDT | 2023-10-27 | 0.93 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 25.00% |
| TSLA231117C00350000 | 2023-09-21 3:59PM EDT | 2023-11-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 12.50% |
| TSLA231215C00350000 | 2023-09-21 3:59PM EDT | 2023-12-15 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1,801 | 0 | 12.50% |
| TSLA240119C00350000 | 2023-09-21 3:55PM EDT | 2024-01-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6,116 | 0 | 12.50% |
| TSLA240216C00350000 | 2023-09-21 3:54PM EDT | 2024-02-16 | 8.80 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| TSLA240315C00350000 | 2023-09-21 3:59PM EDT | 2024-03-15 | 10.75 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| TSLA240419C00350000 | 2023-09-21 3:27PM EDT | 2024-04-19 | 14.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA240621C00350000 | 2023-09-21 3:25PM EDT | 2024-06-21 | 19.55 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| TSLA240920C00350000 | 2023-09-21 3:14PM EDT | 2024-09-20 | 26.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TSLA250117C00350000 | 2023-09-21 3:50PM EDT | 2025-01-17 | 35.75 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 6.25% |
| TSLA250620C00350000 | 2023-09-21 3:59PM EDT | 2025-06-20 | 47.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TSLA250919C00350000 | 2023-09-20 9:53AM EDT | 2025-09-19 | 57.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| TSLA251219C00350000 | 2023-09-21 3:59PM EDT | 2025-12-19 | 58.75 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| TSLA260116C00350000 | 2023-09-21 3:36PM EDT | 2026-01-16 | 61.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
Opzioni Putper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00350000 | 2023-09-21 3:54PM EDT | 2023-09-29 | 93.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231006P00350000 | 2023-09-21 3:55PM EDT | 2023-10-06 | 93.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA231013P00350000 | 2023-09-21 3:20PM EDT | 2023-10-13 | 94.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231020P00350000 | 2023-09-21 3:21PM EDT | 2023-10-20 | 94.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA231027P00350000 | 2023-09-18 9:32AM EDT | 2023-10-27 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231117P00350000 | 2023-09-21 2:49PM EDT | 2023-11-17 | 93.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSLA231215P00350000 | 2023-09-21 3:59PM EDT | 2023-12-15 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P00350000 | 2023-09-21 12:03PM EDT | 2024-01-19 | 94.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240315P00350000 | 2023-09-13 12:56PM EDT | 2024-03-15 | 86.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00350000 | 2023-09-21 3:24PM EDT | 2024-06-21 | 102.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240920P00350000 | 2023-09-21 3:41PM EDT | 2024-09-20 | 106.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA250117P00350000 | 2023-09-21 2:35PM EDT | 2025-01-17 | 111.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TSLA250620P00350000 | 2023-09-21 10:19AM EDT | 2025-06-20 | 116.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| TSLA250919P00350000 | 2023-09-21 2:33PM EDT | 2025-09-19 | 119.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TSLA251219P00350000 | 2023-09-21 3:21PM EDT | 2025-12-19 | 122.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA260116P00350000 | 2023-09-19 9:43AM EDT | 2026-01-16 | 118.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
