Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.274,15 +415,12 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,70 +1,33 (+1,79%) Bitcoin EUR
26.254,61 +497,69 (+1,93%)
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:115.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00115000 | 2023-03-31 12:55PM EDT | 2023-03-31 | 89.72 | 90.90 | 94.30 | +8.87 | +10.97% | 38 | 75 | 488.28% |
| TSLA230406C00115000 | 2023-03-31 12:31PM EDT | 2023-04-06 | 90.33 | 91.85 | 93.35 | +10.08 | +12.56% | 11 | 92 | 184.38% |
| TSLA230414C00115000 | 2023-03-31 12:41PM EDT | 2023-04-14 | 91.20 | 91.95 | 93.50 | +10.68 | +13.26% | 6 | 54 | 137.50% |
| TSLA230421C00115000 | 2023-03-31 3:29PM EDT | 2023-04-21 | 92.55 | 92.15 | 93.45 | +11.83 | +14.66% | 44 | 1,446 | 117.87% |
| TSLA230428C00115000 | 2023-03-31 3:29PM EDT | 2023-04-28 | 92.70 | 92.00 | 94.20 | +17.60 | +23.44% | 1 | 10 | 113.97% |
| TSLA230519C00115000 | 2023-03-29 3:57PM EDT | 2023-05-19 | 80.50 | 92.95 | 94.50 | 0.00 | - | 1 | 1,295 | 98.93% |
| TSLA230616C00115000 | 2023-03-31 11:36AM EDT | 2023-06-16 | 90.10 | 93.90 | 95.65 | +4.90 | +5.75% | 3 | 595 | 90.82% |
| TSLA230721C00115000 | 2023-03-31 1:19PM EDT | 2023-07-21 | 94.40 | 94.65 | 96.90 | +15.18 | +19.16% | 1 | 477 | 82.79% |
| TSLA230818C00115000 | 2023-03-23 10:50AM EDT | 2023-08-18 | 89.40 | 95.55 | 98.80 | 0.00 | - | 2 | 6 | 82.00% |
| TSLA230915C00115000 | 2023-03-31 2:42PM EDT | 2023-09-15 | 98.41 | 96.50 | 100.20 | +17.42 | +21.51% | 11 | 266 | 80.32% |
| TSLA231020C00115000 | 2023-03-28 3:14PM EDT | 2023-10-20 | 82.71 | 97.85 | 101.80 | 0.00 | - | 1 | 15 | 78.82% |
| TSLA231117C00115000 | 2023-03-10 10:44AM EDT | 2023-11-17 | 68.35 | 98.95 | 103.05 | 0.00 | - | 9 | 28 | 77.94% |
| TSLA231215C00115000 | 2023-03-30 12:19PM EDT | 2023-12-15 | 91.60 | 99.65 | 103.60 | 0.00 | - | 6 | 1,688 | 75.58% |
| TSLA240119C00115000 | 2023-03-31 12:54PM EDT | 2024-01-19 | 101.50 | 101.65 | 105.85 | +8.65 | +9.32% | 5 | 4,610 | 76.97% |
| TSLA240315C00115000 | 2023-03-31 2:25PM EDT | 2024-03-15 | 105.50 | 103.65 | 109.00 | +11.35 | +12.06% | 1 | 2,060 | 76.91% |
| TSLA240621C00115000 | 2023-03-28 9:53AM EDT | 2024-06-21 | 93.04 | 106.10 | 111.25 | 0.00 | - | 1 | 422 | 72.93% |
| TSLA240920C00115000 | 2023-03-24 10:02AM EDT | 2024-09-20 | 97.19 | 108.30 | 115.05 | 0.00 | - | 1 | 565 | 72.09% |
| TSLA250117C00115000 | 2023-03-31 2:15PM EDT | 2025-01-17 | 115.65 | 114.50 | 118.75 | +10.13 | +9.60% | 84 | 2,847 | 73.41% |
| TSLA250620C00115000 | 2023-03-30 1:22PM EDT | 2025-06-20 | 110.70 | 116.00 | 122.55 | 0.00 | - | 5 | 519 | 69.97% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00115000 | 2023-03-31 10:05AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,562 | 350.00% |
| TSLA230406P00115000 | 2023-03-31 3:21PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2,282 | 786 | 140.63% |
| TSLA230414P00115000 | 2023-03-31 2:05PM EDT | 2023-04-14 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 98 | 2,155 | 109.38% |
| TSLA230421P00115000 | 2023-03-31 3:51PM EDT | 2023-04-21 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 369 | 4,602 | 100.98% |
| TSLA230428P00115000 | 2023-03-31 3:26PM EDT | 2023-04-28 | 0.19 | 0.16 | 0.19 | -0.06 | -24.00% | 5 | 814 | 93.36% |
| TSLA230505P00115000 | 2023-03-31 2:26PM EDT | 2023-05-05 | 0.29 | 0.22 | 0.30 | -0.09 | -23.68% | 11 | 77 | 88.57% |
| TSLA230519P00115000 | 2023-03-31 3:58PM EDT | 2023-05-19 | 0.52 | 0.50 | 0.53 | -0.20 | -27.78% | 352 | 3,278 | 83.64% |
| TSLA230616P00115000 | 2023-03-31 3:55PM EDT | 2023-06-16 | 1.07 | 1.02 | 1.07 | -0.35 | -24.65% | 66 | 2,953 | 76.20% |
| TSLA230721P00115000 | 2023-03-31 3:29PM EDT | 2023-07-21 | 1.95 | 1.90 | 1.96 | -0.54 | -21.69% | 47 | 1,127 | 72.25% |
| TSLA230818P00115000 | 2023-03-31 3:45PM EDT | 2023-08-18 | 2.68 | 2.57 | 2.71 | -0.62 | -18.79% | 1 | 166 | 69.82% |
| TSLA230915P00115000 | 2023-03-31 3:54PM EDT | 2023-09-15 | 3.35 | 3.20 | 3.40 | -1.00 | -22.99% | 32 | 2,882 | 67.63% |
| TSLA231020P00115000 | 2023-03-31 2:49PM EDT | 2023-10-20 | 4.47 | 4.25 | 4.75 | -0.78 | -14.86% | 385 | 230 | 67.24% |
| TSLA231117P00115000 | 2023-03-31 1:16PM EDT | 2023-11-17 | 5.35 | 5.00 | 5.20 | -1.25 | -18.94% | 14 | 1,471 | 65.50% |
| TSLA231215P00115000 | 2023-03-31 2:25PM EDT | 2023-12-15 | 5.80 | 5.60 | 5.90 | -1.60 | -21.62% | 8 | 1,687 | 64.27% |
| TSLA240119P00115000 | 2023-03-31 2:48PM EDT | 2024-01-19 | 6.76 | 6.45 | 6.70 | -1.35 | -16.65% | 39 | 5,496 | 63.07% |
| TSLA240315P00115000 | 2023-03-31 12:29PM EDT | 2024-03-15 | 8.40 | 7.90 | 8.15 | -0.95 | -10.16% | 170 | 768 | 61.97% |
| TSLA240621P00115000 | 2023-03-31 3:39PM EDT | 2024-06-21 | 10.36 | 10.10 | 10.40 | -1.24 | -10.69% | 4 | 289 | 60.06% |
| TSLA240920P00115000 | 2023-03-31 12:41PM EDT | 2024-09-20 | 12.56 | 12.10 | 12.55 | -0.94 | -6.96% | 2 | 624 | 59.00% |
| TSLA250117P00115000 | 2023-03-31 2:09PM EDT | 2025-01-17 | 14.90 | 13.85 | 15.10 | -1.05 | -6.58% | 3 | 2,931 | 57.22% |
| TSLA250620P00115000 | 2023-03-31 1:50PM EDT | 2025-06-20 | 17.65 | 16.90 | 17.85 | -0.80 | -4.34% | 5 | 365 | 56.00% |
© 2023 Yahoo. Tutti i diritti riservati.
