Italia markets closed
Dow Jones
33.002,38 -430,97 (-1,29%) Nasdaq
13.059,47 -248,31 (-1,87%) Nikkei 225
31.237,94 -521,94 (-1,64%) EUR/USD
1,0469 -0,0012 (-0,12%) Bitcoin EUR
26.187,32 -436,30 (-1,64%) CMC Crypto 200
585,30 -4,68 (-0,79%)
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'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020C00055000 | 2023-10-03 11:58AM EDT | 2023-10-20 | 192.58 | 189.50 | 193.55 | -3.76 | -1.92% | 6 | 54 | 409.28% |
| TSLA231117C00055000 | 2023-10-03 11:58AM EDT | 2023-11-17 | 192.82 | 189.45 | 194.05 | -17.13 | -8.16% | 6 | 11 | 179.30% |
| TSLA231215C00055000 | 2023-09-14 12:44PM EDT | 2023-12-15 | 220.34 | 189.75 | 194.05 | 0.00 | - | 1 | 69 | 151.37% |
| TSLA240119C00055000 | 2023-07-20 12:00PM EDT | 2024-01-19 | 218.69 | 160.95 | 162.75 | 0.00 | - | 1 | 89 | 0.00% |
| TSLA240315C00055000 | 2023-05-15 9:47AM EDT | 2024-03-15 | 117.85 | 206.50 | 210.15 | 0.00 | - | 2 | 30 | 254.61% |
| TSLA240621C00055000 | 2023-07-20 2:14PM EDT | 2024-06-21 | 214.40 | 162.05 | 165.70 | 0.00 | - | 4 | 12 | 0.00% |
| TSLA240920C00055000 | 2023-06-20 3:55PM EDT | 2024-09-20 | 223.97 | 209.85 | 214.25 | 0.00 | - | 1 | 31 | 191.11% |
| TSLA250117C00055000 | 2023-09-29 3:48PM EDT | 2025-01-17 | 200.63 | 195.90 | 197.90 | 0.00 | - | 15 | 1,276 | 100.89% |
| TSLA250620C00055000 | 2023-07-18 2:21PM EDT | 2025-06-20 | 243.15 | 171.85 | 178.95 | 0.00 | - | 40 | 17 | 0.00% |
| TSLA251219C00055000 | 2023-07-24 12:29PM EDT | 2025-12-19 | 220.15 | 187.65 | 193.60 | 0.00 | - | 27 | 50 | 61.29% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00055000 | 2023-09-21 11:55AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 559 | 200.00% |
| TSLA231117P00055000 | 2023-10-03 3:26PM EDT | 2023-11-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 135 | 139.84% |
| TSLA231215P00055000 | 2023-10-03 10:59AM EDT | 2023-12-15 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 2 | 1,866 | 116.02% |
| TSLA240119P00055000 | 2023-10-03 1:59PM EDT | 2024-01-19 | 0.07 | 0.07 | 0.08 | 0.00 | - | 2 | 1,957 | 102.93% |
| TSLA240216P00055000 | 2023-10-02 12:24PM EDT | 2024-02-16 | 0.12 | 0.09 | 0.13 | 0.00 | - | 241 | 263 | 95.70% |
| TSLA240315P00055000 | 2023-09-15 1:33PM EDT | 2024-03-15 | 0.15 | 0.13 | 0.16 | 0.00 | - | 20 | 475 | 90.04% |
| TSLA240419P00055000 | 2023-09-25 2:57PM EDT | 2024-04-19 | 0.24 | 0.19 | 0.25 | 0.00 | - | 14 | 15 | 85.94% |
| TSLA240621P00055000 | 2023-09-22 12:32PM EDT | 2024-06-21 | 0.35 | 0.34 | 0.38 | 0.00 | - | 38 | 398 | 80.03% |
| TSLA240920P00055000 | 2023-09-27 9:52AM EDT | 2024-09-20 | 0.67 | 0.59 | 0.66 | 0.00 | - | 1 | 324 | 74.80% |
| TSLA250117P00055000 | 2023-10-03 3:33PM EDT | 2025-01-17 | 1.10 | 1.05 | 1.11 | +0.09 | +8.91% | 1 | 3,791 | 70.85% |
| TSLA250620P00055000 | 2023-09-27 9:49AM EDT | 2025-06-20 | 1.70 | 1.60 | 1.73 | 0.00 | - | 1 | 307 | 66.70% |
| TSLA250919P00055000 | 2023-10-03 10:46AM EDT | 2025-09-19 | 2.00 | 1.94 | 2.05 | +0.03 | +1.52% | 1 | 58 | 64.65% |
| TSLA251219P00055000 | 2023-09-29 9:51AM EDT | 2025-12-19 | 2.25 | 2.28 | 2.43 | 0.00 | - | 1 | 154 | 63.07% |
© 2023 Yahoo. Tutti i diritti riservati.
