Italia markets close in 1 hour 10 minutes
FTSE MIB
26.567,69 +668,12 (+2,58%) Dow Jones
32.487,22 +242,64 (+0,75%) Nasdaq
11.777,34 +101,80 (+0,87%) Nikkei 225
26.945,67 -388,12 (-1,42%) Petrolio
68,45 +0,81 (+1,20%) Bitcoin EUR
25.982,27 +32,77 (+0,13%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:20AM EDT. Mercato aperto.
Prezzo d'esercizio:105.00
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00105000 | 2023-03-21 10:16AM EDT | 2023-03-24 | 85.30 | 86.80 | 87.20 | +10.53 | +14.08% | 1 | 32 | 0.00% |
| TSLA230331C00105000 | 2023-03-21 10:16AM EDT | 2023-03-31 | 85.41 | 87.00 | 87.30 | +10.66 | +14.26% | 1 | 7 | 0.00% |
| TSLA230406C00105000 | 2023-03-16 11:08AM EDT | 2023-04-06 | 77.13 | 87.05 | 87.50 | 0.00 | - | 4 | 7 | 0.00% |
| TSLA230414C00105000 | 2023-03-15 10:40AM EDT | 2023-04-14 | 74.83 | 87.20 | 87.55 | 0.00 | - | 2 | 17 | 0.00% |
| TSLA230421C00105000 | 2023-03-17 3:51PM EDT | 2023-04-21 | 75.85 | 87.45 | 87.85 | 0.00 | - | 1 | 399 | 0.00% |
| TSLA230428C00105000 | 2023-03-15 12:43PM EDT | 2023-04-28 | 73.90 | 86.90 | 88.35 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA230519C00105000 | 2023-03-20 10:58AM EDT | 2023-05-19 | 82.50 | 88.25 | 88.80 | 0.00 | - | 1 | 292 | 66.21% |
| TSLA230616C00105000 | 2023-03-21 10:39AM EDT | 2023-06-16 | 88.43 | 89.25 | 89.90 | +6.27 | +7.63% | 44 | 356 | 73.24% |
| TSLA230721C00105000 | 2023-03-21 10:39AM EDT | 2023-07-21 | 89.83 | 90.55 | 91.40 | +8.83 | +10.90% | 44 | 376 | 75.93% |
| TSLA230818C00105000 | 2023-03-17 3:30PM EDT | 2023-08-18 | 80.64 | 91.10 | 92.20 | 0.00 | - | 1 | 2 | 73.19% |
| TSLA230915C00105000 | 2023-03-13 1:15PM EDT | 2023-09-15 | 74.47 | 92.20 | 93.45 | 0.00 | - | 1 | 89 | 73.78% |
| TSLA231117C00105000 | 2023-02-27 11:24AM EDT | 2023-11-17 | 111.25 | 95.05 | 95.90 | 0.00 | - | - | 6 | 74.27% |
| TSLA231215C00105000 | 2023-03-13 3:37PM EDT | 2023-12-15 | 81.22 | 95.75 | 96.85 | 0.00 | - | 1 | 320 | 73.21% |
| TSLA240119C00105000 | 2023-03-21 9:58AM EDT | 2024-01-19 | 97.50 | 97.25 | 97.90 | +10.10 | +11.56% | 2 | 1,284 | 72.91% |
| TSLA240315C00105000 | 2023-03-20 3:17PM EDT | 2024-03-15 | 91.75 | 99.05 | 100.05 | 0.00 | - | 3 | 824 | 72.49% |
| TSLA240621C00105000 | 2023-03-17 10:49AM EDT | 2024-06-21 | 91.15 | 102.05 | 103.20 | 0.00 | - | 5 | 788 | 71.45% |
| TSLA240920C00105000 | 2023-03-20 1:19PM EDT | 2024-09-20 | 96.40 | 104.40 | 106.15 | 0.00 | - | 6 | 182 | 70.69% |
| TSLA250117C00105000 | 2023-03-15 3:02PM EDT | 2025-01-17 | 98.27 | 107.65 | 109.40 | 0.00 | - | 5 | 337 | 69.97% |
| TSLA250620C00105000 | 2023-03-21 10:23AM EDT | 2025-06-20 | 111.20 | 111.70 | 113.00 | +6.72 | +6.43% | 4 | 217 | 69.21% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00105000 | 2023-03-20 12:11PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,144 | 181.25% |
| TSLA230331P00105000 | 2023-03-21 10:02AM EDT | 2023-03-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 445 | 120.31% |
| TSLA230406P00105000 | 2023-03-21 9:58AM EDT | 2023-04-06 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 4 | 240 | 111.72% |
| TSLA230414P00105000 | 2023-03-21 11:04AM EDT | 2023-04-14 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 65 | 345 | 99.41% |
| TSLA230421P00105000 | 2023-03-21 10:35AM EDT | 2023-04-21 | 0.26 | 0.24 | 0.25 | -0.03 | -10.34% | 162 | 4,050 | 97.27% |
| TSLA230428P00105000 | 2023-03-21 9:56AM EDT | 2023-04-28 | 0.37 | 0.28 | 0.43 | -0.08 | -17.78% | 11 | 152 | 93.16% |
| TSLA230519P00105000 | 2023-03-21 11:04AM EDT | 2023-05-19 | 0.74 | 0.74 | 0.75 | -0.17 | -18.68% | 135 | 6,428 | 85.18% |
| TSLA230616P00105000 | 2023-03-21 10:08AM EDT | 2023-06-16 | 1.31 | 1.30 | 1.32 | -0.28 | -17.61% | 16 | 5,276 | 78.69% |
| TSLA230721P00105000 | 2023-03-21 9:43AM EDT | 2023-07-21 | 2.20 | 2.18 | 2.21 | -0.55 | -20.00% | 3 | 2,569 | 74.88% |
| TSLA230818P00105000 | 2023-03-20 2:15PM EDT | 2023-08-18 | 3.45 | 2.81 | 2.89 | 0.00 | - | 5 | 186 | 72.22% |
| TSLA230915P00105000 | 2023-03-20 2:26PM EDT | 2023-09-15 | 4.00 | 3.35 | 3.45 | 0.00 | - | 4 | 2,294 | 69.58% |
| TSLA231020P00105000 | 2023-03-16 11:55AM EDT | 2023-10-20 | 5.15 | 4.30 | 4.50 | 0.00 | - | 14 | 635 | 68.57% |
| TSLA231117P00105000 | 2023-03-21 10:43AM EDT | 2023-11-17 | 5.12 | 5.00 | 5.15 | -1.33 | -20.62% | 1 | 121 | 67.38% |
| TSLA231215P00105000 | 2023-03-21 9:40AM EDT | 2023-12-15 | 5.89 | 5.60 | 5.70 | -0.52 | -8.11% | 1 | 2,242 | 66.02% |
| TSLA240119P00105000 | 2023-03-20 3:41PM EDT | 2024-01-19 | 6.66 | 6.35 | 6.50 | -0.54 | -7.50% | 1 | 2,350 | 64.83% |
| TSLA240315P00105000 | 2023-03-17 2:15PM EDT | 2024-03-15 | 9.30 | 7.65 | 7.75 | 0.00 | - | 16 | 761 | 63.48% |
| TSLA240621P00105000 | 2023-03-20 10:09AM EDT | 2024-06-21 | 10.80 | 9.55 | 9.65 | 0.00 | - | 2 | 932 | 61.15% |
| TSLA240920P00105000 | 2023-03-17 11:49AM EDT | 2024-09-20 | 13.20 | 11.30 | 11.60 | 0.00 | - | 1 | 733 | 59.96% |
| TSLA250117P00105000 | 2023-03-21 10:45AM EDT | 2025-01-17 | 13.80 | 13.40 | 13.80 | -1.51 | -9.86% | 1 | 1,696 | 58.51% |
| TSLA250620P00105000 | 2023-03-14 3:44PM EDT | 2025-06-20 | 17.19 | 15.50 | 16.30 | 0.00 | - | 5 | 506 | 56.62% |
© 2023 Yahoo. Tutti i diritti riservati.
