Italia markets close in 2 hours 54 minutes
FTSE MIB
27.457,66 -24,55 (-0,09%) Dow Jones
33.002,38 -430,97 (-1,29%) Nasdaq
13.059,47 -248,31 (-1,87%) Nikkei 225
30.526,88 -711,06 (-2,28%) Petrolio
87,22 -2,01 (-2,25%) Bitcoin EUR
26.238,59 +65,38 (+0,25%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:120.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00120000 | 2023-10-03 2:57PM EDT | 2023-10-06 | 127.22 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| TSLA231020C00120000 | 2023-09-29 9:55AM EDT | 2023-10-20 | 132.61 | 0.00 | 0.00 | 0.00 | - | 4,329 | 4,117 | 0.00% |
| TSLA231117C00120000 | 2023-10-02 10:29AM EDT | 2023-11-17 | 129.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4,497 | 0.00% |
| TSLA231215C00120000 | 2023-09-27 1:58PM EDT | 2023-12-15 | 118.55 | 0.00 | 0.00 | 0.00 | - | 4 | 1,580 | 0.00% |
| TSLA240119C00120000 | 2023-09-29 1:57PM EDT | 2024-01-19 | 129.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3,156 | 0.00% |
| TSLA240216C00120000 | 2023-09-27 12:57PM EDT | 2024-02-16 | 120.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA240315C00120000 | 2023-10-02 3:56PM EDT | 2024-03-15 | 136.00 | 0.00 | 0.00 | 0.00 | - | 2 | 310 | 0.00% |
| TSLA240621C00120000 | 2023-09-25 2:08PM EDT | 2024-06-21 | 133.76 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 0.00% |
| TSLA240920C00120000 | 2023-10-03 12:05PM EDT | 2024-09-20 | 140.30 | 0.00 | 0.00 | 0.00 | - | 31 | 762 | 0.00% |
| TSLA250117C00120000 | 2023-09-29 3:17PM EDT | 2025-01-17 | 144.89 | 0.00 | 0.00 | 0.00 | - | 1 | 7,732 | 0.00% |
| TSLA250620C00120000 | 2023-10-02 10:08AM EDT | 2025-06-20 | 148.10 | 0.00 | 0.00 | 0.00 | - | 2 | 450 | 0.00% |
| TSLA250919C00120000 | 2023-09-29 3:14PM EDT | 2025-09-19 | 152.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA251219C00120000 | 2023-10-02 11:13AM EDT | 2025-12-19 | 156.15 | 0.00 | 0.00 | 0.00 | - | 9 | 624 | 0.00% |
| TSLA260116C00120000 | 2023-10-02 11:13AM EDT | 2026-01-16 | 156.55 | 0.00 | 0.00 | 0.00 | - | 9 | 37 | 0.00% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00120000 | 2023-09-28 9:50AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,395 | 100.00% |
| TSLA231013P00120000 | 2023-10-02 3:07PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,412 | 1,808 | 50.00% |
| TSLA231020P00120000 | 2023-10-03 2:03PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 2,316 | 50.00% |
| TSLA231027P00120000 | 2023-10-03 10:28AM EDT | 2023-10-27 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| TSLA231103P00120000 | 2023-10-03 2:25PM EDT | 2023-11-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 52 | 50.00% |
| TSLA231117P00120000 | 2023-10-03 10:43AM EDT | 2023-11-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 19,381 | 50.00% |
| TSLA231215P00120000 | 2023-10-03 3:33PM EDT | 2023-12-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 146 | 2,712 | 25.00% |
| TSLA240119P00120000 | 2023-10-03 2:11PM EDT | 2024-01-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 32 | 11,042 | 25.00% |
| TSLA240216P00120000 | 2023-10-03 2:46PM EDT | 2024-02-16 | 1.02 | 0.00 | 0.00 | 0.00 | - | 36 | 265 | 25.00% |
| TSLA240315P00120000 | 2023-10-03 3:07PM EDT | 2024-03-15 | 1.39 | 0.00 | 0.00 | 0.00 | - | 53 | 4,109 | 25.00% |
| TSLA240419P00120000 | 2023-10-03 2:07PM EDT | 2024-04-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 13 | 1,101 | 25.00% |
| TSLA240517P00120000 | 2023-10-03 3:07PM EDT | 2024-05-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| TSLA240621P00120000 | 2023-09-29 2:52PM EDT | 2024-06-21 | 2.77 | 0.00 | 0.00 | 0.00 | - | 16 | 2,996 | 12.50% |
| TSLA240920P00120000 | 2023-10-03 2:43PM EDT | 2024-09-20 | 4.63 | 0.00 | 0.00 | 0.00 | - | 16 | 2,784 | 12.50% |
| TSLA250117P00120000 | 2023-10-03 11:29AM EDT | 2025-01-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8 | 15,789 | 12.50% |
| TSLA250620P00120000 | 2023-10-03 1:45PM EDT | 2025-06-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 25 | 2,223 | 12.50% |
| TSLA250919P00120000 | 2023-10-02 12:20PM EDT | 2025-09-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 12.50% |
| TSLA251219P00120000 | 2023-10-03 10:50AM EDT | 2025-12-19 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3,165 | 12.50% |
| TSLA260116P00120000 | 2023-09-29 11:54AM EDT | 2026-01-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 12.50% |
© 2023 Yahoo. Tutti i diritti riservati.
