Italia markets closed
Dow Jones
34.006,88 +43,04 (+0,13%) Nasdaq
13.271,32 +59,51 (+0,45%) Nikkei 225
32.678,62 +276,21 (+0,85%) EUR/USD
1,0597 -0,0051 (-0,48%) Bitcoin EUR
24.857,34 -163,89 (-0,65%) CMC Crypto 200
562,98 +3,47 (+0,62%)
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:80.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231013C00080000 | 2023-09-19 11:06AM EDT | 2023-10-13 | 184.05 | 166.55 | 167.90 | 0.00 | - | 4 | 0 | 213.48% |
| TSLA231020C00080000 | 2023-09-11 2:43PM EDT | 2023-10-20 | 194.60 | 166.65 | 168.05 | 0.00 | - | 10 | 24 | 193.26% |
| TSLA231117C00080000 | 2023-09-11 9:56AM EDT | 2023-11-17 | 186.13 | 167.00 | 168.35 | 0.00 | - | 1 | 5 | 147.66% |
| TSLA231215C00080000 | 2023-09-21 10:33AM EDT | 2023-12-15 | 177.32 | 167.40 | 168.60 | 0.00 | - | 1 | 170 | 127.88% |
| TSLA240119C00080000 | 2023-09-21 10:36AM EDT | 2024-01-19 | 178.24 | 168.05 | 169.20 | 0.00 | - | 1 | 394 | 117.09% |
| TSLA240315C00080000 | 2023-08-14 9:33AM EDT | 2024-03-15 | 157.45 | 192.70 | 195.75 | 0.00 | - | 3 | 201 | 234.91% |
| TSLA240621C00080000 | 2023-08-28 9:30AM EDT | 2024-06-21 | 168.80 | 170.20 | 172.50 | 0.00 | - | 1 | 114 | 96.00% |
| TSLA240920C00080000 | 2023-08-22 9:35AM EDT | 2024-09-20 | 165.66 | 177.45 | 183.35 | 0.00 | - | 1 | 84 | 118.18% |
| TSLA250117C00080000 | 2023-09-25 1:28PM EDT | 2025-01-17 | 173.80 | 173.15 | 176.85 | -29.75 | -14.62% | 1 | 1,265 | 85.72% |
| TSLA250620C00080000 | 2023-08-18 1:46PM EDT | 2025-06-20 | 147.20 | 202.30 | 208.20 | 0.00 | - | 3 | 844 | 149.86% |
| TSLA250919C00080000 | 2023-09-21 9:41AM EDT | 2025-09-19 | 190.00 | 176.80 | 181.85 | 0.00 | - | - | 1 | 80.86% |
| TSLA251219C00080000 | 2023-09-19 11:17AM EDT | 2025-12-19 | 198.00 | 178.20 | 184.40 | 0.00 | - | 2 | 546 | 80.66% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00080000 | 2023-09-01 11:00AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 249 | 287.50% |
| TSLA231006P00080000 | 2023-09-15 11:23AM EDT | 2023-10-06 | 0.01 | - | 0.01 | 0.00 | - | - | 48 | 196.88% |
| TSLA231013P00080000 | 2023-09-22 12:09PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 113 | 146.88% |
| TSLA231020P00080000 | 2023-09-25 2:52PM EDT | 2023-10-20 | 0.01 | 0.01 | 1.02 | -0.01 | -50.00% | 25 | 2,677 | 203.61% |
| TSLA231027P00080000 | 2023-09-22 2:24PM EDT | 2023-10-27 | 0.01 | 0.01 | 0.34 | 0.00 | - | 4 | 3 | 156.25% |
| TSLA231117P00080000 | 2023-09-25 2:52PM EDT | 2023-11-17 | 0.06 | 0.07 | 0.08 | -0.02 | -25.00% | 121 | 2,278 | 110.94% |
| TSLA231215P00080000 | 2023-09-25 12:11PM EDT | 2023-12-15 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 4 | 3,433 | 94.34% |
| TSLA240119P00080000 | 2023-09-25 2:18PM EDT | 2024-01-19 | 0.19 | 0.16 | 0.20 | +0.01 | +5.56% | 12 | 5,893 | 83.20% |
| TSLA240216P00080000 | 2023-09-25 10:07AM EDT | 2024-02-16 | 0.31 | 0.27 | 0.31 | +0.02 | +6.90% | 10 | 275 | 79.49% |
| TSLA240315P00080000 | 2023-09-18 1:25PM EDT | 2024-03-15 | 0.34 | 0.38 | 0.42 | 0.00 | - | 2 | 1,565 | 76.07% |
| TSLA240419P00080000 | 2023-09-25 3:52PM EDT | 2024-04-19 | 0.58 | 0.52 | 0.60 | +0.04 | +7.41% | 17 | 153 | 72.90% |
| TSLA240621P00080000 | 2023-09-25 9:44AM EDT | 2024-06-21 | 0.91 | 0.83 | 1.00 | -0.04 | -4.21% | 3 | 3,781 | 69.17% |
| TSLA240920P00080000 | 2023-09-20 3:50PM EDT | 2024-09-20 | 1.35 | 1.40 | 1.57 | 0.00 | - | 12 | 666 | 65.36% |
| TSLA250117P00080000 | 2023-09-25 12:28PM EDT | 2025-01-17 | 2.44 | 2.25 | 2.49 | -0.04 | -1.61% | 166 | 2,453 | 62.38% |
| TSLA250620P00080000 | 2023-09-25 9:30AM EDT | 2025-06-20 | 5.50 | 3.45 | 3.70 | +2.14 | +63.69% | 1 | 1,803 | 59.68% |
| TSLA250919P00080000 | 2023-09-25 10:13AM EDT | 2025-09-19 | 4.35 | 3.40 | 4.35 | +0.35 | +8.75% | 2 | 35 | 56.94% |
| TSLA251219P00080000 | 2023-09-25 1:26PM EDT | 2025-12-19 | 4.95 | 4.55 | 5.05 | -0.05 | -1.00% | 3 | 1,686 | 56.73% |
| TSLA260116P00080000 | 2023-09-22 2:42PM EDT | 2026-01-16 | 5.36 | 4.95 | 5.40 | +0.13 | +2.49% | 1 | 127 | 56.92% |
© 2023 Yahoo. Tutti i diritti riservati.
