Italia markets close in 1 hour 17 minutes
FTSE MIB
28.102,75 +3,87 (+0,01%) Dow Jones
33.592,23 -26,65 (-0,08%) Nasdaq
13.075,84 +12,23 (+0,09%) Nikkei 225
32.371,90 +56,85 (+0,18%) Petrolio
92,60 +2,21 (+2,44%) Bitcoin EUR
25.278,91 +401,39 (+1,61%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:13AM EDT. Mercato aperto.
Prezzo d'esercizio:75.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020C00075000 | 2023-09-14 3:27PM EDT | 2023-10-20 | 201.03 | 168.00 | 172.00 | 0.00 | - | 9 | 35 | 281.54% |
| TSLA231117C00075000 | 2023-09-05 10:37AM EDT | 2023-11-17 | 177.61 | 167.85 | 172.00 | 0.00 | - | 1 | 3 | 189.79% |
| TSLA231215C00075000 | 2023-08-29 3:58PM EDT | 2023-12-15 | 183.21 | 169.25 | 171.60 | 0.00 | - | 1 | 62 | 160.64% |
| TSLA240119C00075000 | 2023-09-15 3:46PM EDT | 2024-01-19 | 199.90 | 170.65 | 171.80 | 0.00 | - | 2 | 149 | 142.94% |
| TSLA240315C00075000 | 2023-05-22 1:17PM EDT | 2024-03-15 | 115.30 | 186.95 | 190.25 | 0.00 | - | 1 | 20 | 215.85% |
| TSLA240419C00075000 | 2023-09-22 3:12PM EDT | 2024-04-19 | 175.10 | 170.80 | 173.40 | 0.00 | - | - | 2 | 113.27% |
| TSLA240621C00075000 | 2023-09-11 2:20PM EDT | 2024-06-21 | 202.44 | 172.20 | 174.30 | 0.00 | - | 2 | 65 | 105.81% |
| TSLA240920C00075000 | 2023-09-11 2:19PM EDT | 2024-09-20 | 203.97 | 173.90 | 175.90 | 0.00 | - | 2 | 14 | 98.94% |
| TSLA250117C00075000 | 2023-09-18 10:18AM EDT | 2025-01-17 | 200.08 | 175.75 | 178.30 | 0.00 | - | 1 | 199 | 93.35% |
| TSLA250620C00075000 | 2023-09-18 1:06PM EDT | 2025-06-20 | 202.70 | 178.60 | 181.60 | 0.00 | - | 2 | 143 | 89.96% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00075000 | 2023-09-20 9:56AM EDT | 2023-10-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 781 | 150.00% |
| TSLA231117P00075000 | 2023-09-25 11:57AM EDT | 2023-11-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 1,621 | 114.06% |
| TSLA231215P00075000 | 2023-09-26 2:53PM EDT | 2023-12-15 | 0.10 | 0.09 | 0.10 | 0.00 | - | 12 | 6,089 | 97.46% |
| TSLA240119P00075000 | 2023-09-25 11:48AM EDT | 2024-01-19 | 0.15 | 0.16 | 0.19 | 0.00 | - | 1 | 5,938 | 87.21% |
| TSLA240216P00075000 | 2023-09-13 10:48AM EDT | 2024-02-16 | 0.23 | 0.24 | 0.29 | 0.00 | - | 2 | 32 | 82.42% |
| TSLA240315P00075000 | 2023-09-26 3:41PM EDT | 2024-03-15 | 0.35 | 0.33 | 0.37 | 0.00 | - | 1 | 750 | 78.32% |
| TSLA240419P00075000 | 2023-09-25 2:03PM EDT | 2024-04-19 | 0.47 | 0.46 | 0.53 | 0.00 | - | 3 | 8 | 75.00% |
| TSLA240621P00075000 | 2023-09-26 3:31PM EDT | 2024-06-21 | 0.81 | 0.79 | 0.84 | 0.00 | - | 12 | 1,044 | 71.02% |
| TSLA240920P00075000 | 2023-09-27 9:33AM EDT | 2024-09-20 | 1.35 | 1.31 | 1.38 | -0.03 | -2.17% | 1 | 1,607 | 67.09% |
| TSLA250117P00075000 | 2023-09-26 12:54PM EDT | 2025-01-17 | 2.10 | 2.11 | 2.21 | 0.00 | - | 7 | 3,697 | 63.93% |
| TSLA250620P00075000 | 2023-09-26 10:13AM EDT | 2025-06-20 | 3.10 | 3.10 | 3.35 | 0.00 | - | 20 | 800 | 60.85% |
| TSLA250919P00075000 | 2023-09-18 2:24PM EDT | 2025-09-19 | 3.50 | 3.70 | 3.90 | 0.00 | - | 7 | 25 | 59.22% |
© 2023 Yahoo. Tutti i diritti riservati.
