Italia markets closed
Dow Jones
32.581,54 +20,94 (+0,06%) Nasdaq
11.934,42 +74,31 (+0,63%) Nikkei 225
27.466,61 +520,94 (+1,93%) EUR/USD
1,0857 +0,0084 (+0,78%) Bitcoin EUR
26.229,64 +302,35 (+1,17%) CMC Crypto 200
617,14 +1,19 (+0,19%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:29PM EDT. Mercato aperto.
Prezzo d'esercizio:120.00
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00120000 | 2023-03-22 9:35AM EDT | 2023-03-24 | 79.03 | 75.55 | 76.25 | +3.98 | +5.30% | 25 | 0 | 0.00% |
| TSLA230331C00120000 | 2023-03-22 9:35AM EDT | 2023-03-31 | 79.13 | 75.70 | 76.15 | +3.93 | +5.23% | 25 | 0 | 0.00% |
| TSLA230406C00120000 | 2023-03-21 2:30PM EDT | 2023-04-06 | 77.15 | 77.95 | 78.40 | 0.00 | - | 3 | 0 | 115.72% |
| TSLA230414C00120000 | 2023-03-22 2:08PM EDT | 2023-04-14 | 80.07 | 77.50 | 78.00 | +17.47 | +27.91% | 3 | 0 | 81.64% |
| TSLA230421C00120000 | 2023-03-22 2:06PM EDT | 2023-04-21 | 81.40 | 78.40 | 78.95 | +3.70 | +4.76% | 2 | 6,242 | 99.56% |
| TSLA230428C00120000 | 2023-03-15 12:52PM EDT | 2023-04-28 | 59.60 | 76.40 | 79.85 | 0.00 | - | - | 0 | 72.75% |
| TSLA230519C00120000 | 2023-03-21 10:25AM EDT | 2023-05-19 | 72.20 | 78.85 | 79.35 | 0.00 | - | 4 | 0 | 78.91% |
| TSLA230616C00120000 | 2023-03-21 1:57PM EDT | 2023-06-16 | 79.22 | 80.95 | 81.75 | 0.00 | - | 17 | 0 | 84.59% |
| TSLA230721C00120000 | 2023-03-21 2:28PM EDT | 2023-07-21 | 82.00 | 80.80 | 81.85 | 0.00 | - | 1 | 0 | 71.28% |
| TSLA230818C00120000 | 2023-03-17 2:42PM EDT | 2023-08-18 | 67.72 | 81.95 | 83.65 | 0.00 | - | 3 | 7 | 71.69% |
| TSLA230915C00120000 | 2023-03-22 11:23AM EDT | 2023-09-15 | 85.00 | 83.20 | 84.30 | +2.27 | +2.74% | 1 | 0 | 69.79% |
| TSLA231020C00120000 | 2023-03-21 2:40PM EDT | 2023-10-20 | 86.62 | 86.20 | 87.50 | 0.00 | - | 1 | 0 | 74.52% |
| TSLA231117C00120000 | 2023-03-10 11:04AM EDT | 2023-11-17 | 67.84 | 87.10 | 87.95 | 0.00 | - | 13 | 0 | 72.11% |
| TSLA231215C00120000 | 2023-03-22 9:31AM EDT | 2023-12-15 | 92.30 | 89.45 | 90.30 | +4.00 | +4.53% | 3 | 0 | 74.76% |
| TSLA240119C00120000 | 2023-03-22 2:08PM EDT | 2024-01-19 | 92.75 | 90.20 | 90.80 | +14.95 | +19.22% | 40 | 0 | 71.91% |
| TSLA240315C00120000 | 2023-03-21 1:46PM EDT | 2024-03-15 | 92.00 | 91.65 | 92.30 | 0.00 | - | 4 | 287 | 69.45% |
| TSLA240621C00120000 | 2023-03-22 2:05PM EDT | 2024-06-21 | 98.20 | 95.00 | 96.10 | +16.46 | +20.14% | 5 | 0 | 68.59% |
| TSLA240920C00120000 | 2023-03-21 11:30AM EDT | 2024-09-20 | 96.90 | 99.35 | 100.65 | 0.00 | - | 1 | 0 | 70.39% |
| TSLA250117C00120000 | 2023-03-22 11:23AM EDT | 2025-01-17 | 104.14 | 103.70 | 103.70 | +0.34 | +0.33% | 1 | 0 | 69.56% |
| TSLA250620C00120000 | 2023-03-22 10:39AM EDT | 2025-06-20 | 108.22 | 107.55 | 108.55 | -0.28 | -0.26% | 2 | 574 | 68.76% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00120000 | 2023-03-22 1:20PM EDT | 2023-03-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 205 | 0 | 190.63% |
| TSLA230331P00120000 | 2023-03-22 2:13PM EDT | 2023-03-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 19 | 0 | 110.16% |
| TSLA230406P00120000 | 2023-03-22 2:06PM EDT | 2023-04-06 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 75 | 0 | 100.59% |
| TSLA230414P00120000 | 2023-03-22 2:10PM EDT | 2023-04-14 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 7 | 0 | 90.04% |
| TSLA230421P00120000 | 2023-03-22 2:13PM EDT | 2023-04-21 | 0.45 | 0.45 | 0.46 | -0.01 | -2.17% | 144 | 15,629 | 90.67% |
| TSLA230428P00120000 | 2023-03-22 1:46PM EDT | 2023-04-28 | 0.63 | 0.58 | 0.66 | +0.16 | +34.04% | 8 | 0 | 86.47% |
| TSLA230519P00120000 | 2023-03-22 2:08PM EDT | 2023-05-19 | 1.17 | 1.29 | 1.31 | -0.10 | -7.87% | 829 | 0 | 80.47% |
| TSLA230616P00120000 | 2023-03-22 2:07PM EDT | 2023-06-16 | 1.97 | 2.16 | 2.19 | -0.12 | -5.74% | 101 | 0 | 74.78% |
| TSLA230721P00120000 | 2023-03-22 12:56PM EDT | 2023-07-21 | 3.50 | 3.40 | 3.50 | +0.15 | +4.48% | 68 | 5,371 | 71.51% |
| TSLA230818P00120000 | 2023-03-22 12:27PM EDT | 2023-08-18 | 4.35 | 4.25 | 4.40 | +0.05 | +1.16% | 64 | 0 | 68.99% |
| TSLA230915P00120000 | 2023-03-22 11:16AM EDT | 2023-09-15 | 5.10 | 4.90 | 5.05 | 0.00 | - | 126 | 0 | 66.20% |
| TSLA231020P00120000 | 2023-03-22 10:52AM EDT | 2023-10-20 | 6.30 | 6.25 | 6.50 | -0.85 | -11.89% | 1 | 0 | 65.78% |
| TSLA231117P00120000 | 2023-03-21 3:55PM EDT | 2023-11-17 | 7.15 | 7.20 | 7.40 | 0.00 | - | 5 | 0 | 64.91% |
| TSLA231215P00120000 | 2023-03-22 2:13PM EDT | 2023-12-15 | 8.05 | 8.00 | 8.15 | +0.20 | +2.55% | 31 | 0 | 63.79% |
| TSLA240119P00120000 | 2023-03-22 2:05PM EDT | 2024-01-19 | 8.65 | 8.90 | 9.05 | -0.15 | -1.70% | 3 | 0 | 62.49% |
| TSLA240315P00120000 | 2023-03-22 12:43PM EDT | 2024-03-15 | 10.54 | 10.25 | 10.40 | +0.09 | +0.86% | 11 | 0 | 60.75% |
| TSLA240621P00120000 | 2023-03-21 2:58PM EDT | 2024-06-21 | 12.65 | 12.60 | 12.80 | 0.00 | - | 5 | 0 | 58.83% |
| TSLA240920P00120000 | 2023-03-21 2:30PM EDT | 2024-09-20 | 14.85 | 14.85 | 15.35 | 0.00 | - | 1 | 0 | 58.14% |
| TSLA250117P00120000 | 2023-03-22 2:13PM EDT | 2025-01-17 | 17.55 | 17.00 | 17.55 | +0.25 | +1.45% | 13 | 6,886 | 56.24% |
| TSLA250620P00120000 | 2023-03-22 9:36AM EDT | 2025-06-20 | 19.90 | 19.45 | 20.40 | 0.00 | - | 4 | 1,276 | 54.50% |
© 2023 Yahoo. Tutti i diritti riservati.
