Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.507,50 -158,84 (-0,47%) Nasdaq
13.219,32 +18,05 (+0,14%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
90,77 -0,94 (-1,02%) Bitcoin EUR
25.459,76 -116,54 (-0,46%)
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:10.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020C00010000 | 2023-09-29 12:56PM EDT | 2023-10-20 | 240.70 | 239.55 | 241.05 | +8.48 | +3.65% | 6 | 35 | 518.75% |
| TSLA231117C00010000 | 2023-09-14 2:30PM EDT | 2023-11-17 | 265.34 | 239.60 | 241.10 | 0.00 | - | 1 | 9 | 359.38% |
| TSLA231215C00010000 | 2023-09-01 2:16PM EDT | 2023-12-15 | 234.70 | 239.65 | 241.15 | 0.00 | - | 2 | 35 | 298.44% |
| TSLA240119C00010000 | 2023-09-29 3:48PM EDT | 2024-01-19 | 241.19 | 239.30 | 241.55 | -23.29 | -8.81% | 1 | 283 | 251.95% |
| TSLA240216C00010000 | 2023-09-14 10:00AM EDT | 2024-02-16 | 263.66 | 239.05 | 241.90 | 0.00 | - | 1 | 1 | 232.03% |
| TSLA240315C00010000 | 2023-09-22 10:12AM EDT | 2024-03-15 | 245.10 | 238.90 | 242.20 | 0.00 | - | 5 | 43 | 219.92% |
| TSLA240621C00010000 | 2023-06-30 11:46AM EDT | 2024-06-21 | 252.53 | 252.75 | 260.80 | 0.00 | - | 1 | 291 | 0.00% |
| TSLA240920C00010000 | 2023-09-22 10:12AM EDT | 2024-09-20 | 245.40 | 237.25 | 244.35 | 0.00 | - | 5 | 35 | 165.23% |
| TSLA250117C00010000 | 2023-09-06 10:24AM EDT | 2025-01-17 | 237.24 | 237.00 | 245.75 | 0.00 | - | 1 | 130 | 163.28% |
| TSLA250620C00010000 | 2023-09-29 2:52PM EDT | 2025-06-20 | 240.80 | 237.00 | 247.00 | -12.49 | -4.93% | 1 | 7 | 156.79% |
| TSLA250919C00010000 | 2023-09-07 9:37AM EDT | 2025-09-19 | 238.45 | 237.00 | 247.00 | 0.00 | - | - | 1 | 146.53% |
| TSLA251219C00010000 | 2023-09-25 1:12PM EDT | 2025-12-19 | 237.00 | 237.50 | 247.00 | 0.00 | - | 2 | 33 | 142.82% |
| TSLA260116C00010000 | 2023-09-29 3:45PM EDT | 2026-01-16 | 242.00 | 237.50 | 247.00 | +5.00 | +2.11% | 47 | 193 | 140.43% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00010000 | 2023-08-17 11:01AM EDT | 2023-10-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 400.00% |
| TSLA231117P00010000 | 2023-05-30 9:30AM EDT | 2023-11-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| TSLA231215P00010000 | 2023-07-19 2:44PM EDT | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 377 | 212.50% |
| TSLA240119P00010000 | 2023-09-21 2:35PM EDT | 2024-01-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 6,382 | 175.00% |
| TSLA240315P00010000 | 2023-09-28 1:46PM EDT | 2024-03-15 | 0.01 | 0.00 | 0.03 | 0.00 | - | 500 | 1,095 | 156.25% |
| TSLA240621P00010000 | 2023-09-20 1:20PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 2,132 | 131.25% |
| TSLA240920P00010000 | 2023-08-30 10:32AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.05 | 0.00 | - | 40 | 45 | 115.63% |
| TSLA250117P00010000 | 2023-09-29 1:49PM EDT | 2025-01-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 334 | 4,411 | 96.88% |
| TSLA250620P00010000 | 2023-09-29 2:52PM EDT | 2025-06-20 | 0.07 | 0.01 | 0.09 | -0.01 | -12.50% | 1 | 244 | 89.84% |
| TSLA250919P00010000 | 2023-09-28 12:56PM EDT | 2025-09-19 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1 | 65 | 87.89% |
| TSLA251219P00010000 | 2023-09-29 3:59PM EDT | 2025-12-19 | 0.11 | 0.10 | 0.11 | 0.00 | - | 69 | 2,030 | 85.94% |
| TSLA260116P00010000 | 2023-09-27 10:48AM EDT | 2026-01-16 | 0.20 | 0.11 | 0.20 | 0.00 | - | 35 | 57 | 88.67% |
© 2023 Yahoo. Tutti i diritti riservati.
