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
25.489,50 -797,13 (-3,03%)
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:55.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00055000 | 2023-03-24 2:19PM EDT | 2023-03-31 | 134.70 | 135.25 | 135.70 | -17.55 | -11.53% | 2 | 1 | 342.19% |
| TSLA230421C00055000 | 2023-03-16 11:28AM EDT | 2023-04-21 | 128.75 | 135.35 | 135.90 | 0.00 | - | 1 | 15 | 197.27% |
| TSLA230519C00055000 | 2023-02-03 11:15AM EDT | 2023-05-19 | 143.30 | 143.10 | 143.85 | 0.00 | - | 2 | 51 | 300.34% |
| TSLA230616C00055000 | 2023-01-18 11:18AM EDT | 2023-06-16 | 80.42 | 153.60 | 155.30 | 0.00 | - | 2 | 31 | 352.22% |
| TSLA230721C00055000 | 2023-02-28 11:20AM EDT | 2023-07-21 | 151.70 | 136.05 | 137.10 | 0.00 | - | 1 | 87 | 125.20% |
| TSLA230915C00055000 | 2023-03-16 12:42PM EDT | 2023-09-15 | 130.90 | 136.70 | 137.70 | 0.00 | - | 1 | 25 | 112.65% |
| TSLA231215C00055000 | 2023-02-24 3:56PM EDT | 2023-12-15 | 145.03 | 138.05 | 138.90 | 0.00 | - | 160 | 66 | 103.54% |
| TSLA240119C00055000 | 2023-03-22 9:41AM EDT | 2024-01-19 | 146.74 | 138.60 | 139.30 | 0.00 | - | 5 | 91 | 101.00% |
| TSLA240315C00055000 | 2023-02-13 1:46PM EDT | 2024-03-15 | 145.05 | 129.15 | 130.75 | 0.00 | - | 4 | 30 | 0.00% |
| TSLA240621C00055000 | 2023-02-17 4:22PM EDT | 2024-06-21 | 158.20 | 129.75 | 131.65 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA240920C00055000 | 2023-02-03 1:31PM EDT | 2024-09-20 | 148.34 | 149.05 | 151.10 | 0.00 | - | 3 | 29 | 121.81% |
| TSLA250117C00055000 | 2023-03-14 12:32PM EDT | 2025-01-17 | 135.73 | 142.35 | 144.50 | 0.00 | - | 2 | 2,005 | 86.94% |
| TSLA250620C00055000 | 2023-03-16 12:16PM EDT | 2025-06-20 | 145.50 | 143.90 | 146.45 | +6.18 | +4.44% | 1 | 19 | 84.14% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00055000 | 2023-03-10 11:56AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 226 | 275.00% |
| TSLA230421P00055000 | 2023-03-24 3:50PM EDT | 2023-04-21 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 20 | 12,865 | 153.13% |
| TSLA230519P00055000 | 2023-03-24 12:33PM EDT | 2023-05-19 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 2 | 662 | 121.88% |
| TSLA230616P00055000 | 2023-03-24 3:33PM EDT | 2023-06-16 | 0.16 | 0.13 | 0.17 | +0.03 | +23.08% | 1 | 7,507 | 108.79% |
| TSLA230721P00055000 | 2023-03-23 11:58AM EDT | 2023-07-21 | 0.25 | 0.29 | 0.32 | 0.00 | - | 1 | 2,312 | 100.39% |
| TSLA230818P00055000 | 2023-03-23 12:01PM EDT | 2023-08-18 | 0.39 | 0.39 | 0.49 | 0.00 | - | 57 | 61 | 95.31% |
| TSLA230915P00055000 | 2023-03-23 2:34PM EDT | 2023-09-15 | 0.55 | 0.52 | 0.58 | 0.00 | - | 2 | 2,507 | 90.48% |
| TSLA231020P00055000 | 2023-03-23 10:38AM EDT | 2023-10-20 | 0.65 | 0.74 | 0.83 | 0.00 | - | 15 | 29 | 87.70% |
| TSLA231117P00055000 | 2023-03-24 11:31AM EDT | 2023-11-17 | 1.03 | 0.87 | 1.00 | +0.25 | +32.05% | 3 | 35 | 84.99% |
| TSLA231215P00055000 | 2023-03-23 1:27PM EDT | 2023-12-15 | 1.02 | 1.09 | 1.17 | 0.00 | - | 13 | 1,364 | 83.28% |
| TSLA240119P00055000 | 2023-03-23 11:48AM EDT | 2024-01-19 | 1.17 | 1.31 | 1.40 | 0.00 | - | 4 | 1,565 | 81.10% |
| TSLA240315P00055000 | 2023-03-23 1:54PM EDT | 2024-03-15 | 1.61 | 1.69 | 1.80 | 0.00 | - | 6 | 335 | 78.47% |
| TSLA240621P00055000 | 2023-03-23 1:43PM EDT | 2024-06-21 | 2.26 | 2.34 | 2.47 | 0.00 | - | 1 | 383 | 74.68% |
| TSLA240920P00055000 | 2023-03-22 2:42PM EDT | 2024-09-20 | 2.64 | 2.97 | 3.20 | 0.00 | - | 50 | 156 | 72.41% |
| TSLA250117P00055000 | 2023-03-24 3:02PM EDT | 2025-01-17 | 4.00 | 3.65 | 4.10 | +0.50 | +14.29% | 40 | 4,281 | 69.64% |
| TSLA250620P00055000 | 2023-03-21 9:52AM EDT | 2025-06-20 | 4.50 | 4.60 | 5.15 | 0.00 | - | 1 | 148 | 66.92% |
© 2023 Yahoo. Tutti i diritti riservati.
