Italia markets close in 5 hours 46 minutes
FTSE MIB
26.571,96 +242,50 (+0,92%) Dow Jones
32.394,25 -37,83 (-0,12%) Nasdaq
11.716,08 -52,76 (-0,45%) Nikkei 225
27.883,78 +365,53 (+1,33%) Petrolio
73,87 +0,67 (+0,92%) Bitcoin EUR
26.174,29 +1.340,65 (+5,40%)
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'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00350000 | 2023-03-28 1:21PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230406C00350000 | 2023-03-28 9:30AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230414C00350000 | 2023-03-28 9:37AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA230421C00350000 | 2023-03-28 3:56PM EDT | 2023-04-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| TSLA230428C00350000 | 2023-03-28 12:27PM EDT | 2023-04-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA230519C00350000 | 2023-03-28 3:34PM EDT | 2023-05-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| TSLA230616C00350000 | 2023-03-28 3:07PM EDT | 2023-06-16 | 0.52 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| TSLA230721C00350000 | 2023-03-28 2:06PM EDT | 2023-07-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA230818C00350000 | 2023-03-28 12:42PM EDT | 2023-08-18 | 1.79 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| TSLA230915C00350000 | 2023-03-28 3:58PM EDT | 2023-09-15 | 2.62 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| TSLA231020C00350000 | 2023-03-28 10:03AM EDT | 2023-10-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA231117C00350000 | 2023-03-28 9:40AM EDT | 2023-11-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSLA231215C00350000 | 2023-03-27 2:10PM EDT | 2023-12-15 | 6.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA240119C00350000 | 2023-03-28 3:47PM EDT | 2024-01-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA240315C00350000 | 2023-03-28 11:39AM EDT | 2024-03-15 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA240621C00350000 | 2023-03-28 1:25PM EDT | 2024-06-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TSLA240920C00350000 | 2023-03-23 12:23PM EDT | 2024-09-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250117C00350000 | 2023-03-28 3:37PM EDT | 2025-01-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TSLA250620C00350000 | 2023-03-28 2:57PM EDT | 2025-06-20 | 28.75 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 6.25% |
| TSLA251219C00350000 | 2023-03-28 2:32PM EDT | 2025-12-19 | 35.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00350000 | 2023-03-28 1:45PM EDT | 2023-03-31 | 163.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230406P00350000 | 2023-03-28 10:49AM EDT | 2023-04-06 | 161.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230414P00350000 | 2023-03-03 1:08PM EDT | 2023-04-14 | 151.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230421P00350000 | 2023-03-28 10:15AM EDT | 2023-04-21 | 160.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230505P00350000 | 2023-03-24 1:23PM EDT | 2023-05-05 | 161.92 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| TSLA230519P00350000 | 2023-03-02 10:36AM EDT | 2023-05-19 | 162.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P00350000 | 2023-03-27 3:28PM EDT | 2023-06-16 | 156.60 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| TSLA230721P00350000 | 2023-03-14 10:38AM EDT | 2023-07-21 | 170.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230915P00350000 | 2023-02-10 11:11AM EDT | 2023-09-15 | 153.58 | 175.15 | 178.10 | 0.00 | - | 36 | 0 | 97.09% |
| TSLA231215P00350000 | 2023-03-09 4:02PM EDT | 2023-12-15 | 174.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240119P00350000 | 2023-03-28 2:53PM EDT | 2024-01-19 | 163.34 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240315P00350000 | 2023-02-10 3:55PM EDT | 2024-03-15 | 158.59 | 176.15 | 178.25 | 0.00 | - | 54 | 82 | 68.52% |
| TSLA240621P00350000 | 2023-03-10 1:13PM EDT | 2024-06-21 | 176.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00350000 | 2023-03-16 12:53PM EDT | 2024-09-20 | 168.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00350000 | 2023-03-24 2:15PM EDT | 2025-01-17 | 168.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA250620P00350000 | 2023-03-28 11:44AM EDT | 2025-06-20 | 170.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
