Italia markets close in 2 hours 42 minutes
FTSE MIB
28.120,41 -261,78 (-0,92%) Dow Jones
34.006,88 +43,04 (+0,13%) Nasdaq
13.271,32 +59,51 (+0,45%) Nikkei 225
32.315,05 -363,57 (-1,11%) Petrolio
89,04 -0,64 (-0,71%) Bitcoin EUR
24.717,87 +129,01 (+0,52%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:130.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00130000 | 2023-09-25 10:25AM EDT | 2023-09-29 | 112.72 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 0.00% |
| TSLA231006C00130000 | 2023-09-25 10:25AM EDT | 2023-10-06 | 112.88 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| TSLA231013C00130000 | 2023-09-06 9:46AM EDT | 2023-10-13 | 122.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231020C00130000 | 2023-09-22 12:27PM EDT | 2023-10-20 | 124.73 | 0.00 | 0.00 | 0.00 | - | 38 | 629 | 0.00% |
| TSLA231117C00130000 | 2023-09-25 9:40AM EDT | 2023-11-17 | 112.06 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| TSLA231215C00130000 | 2023-09-25 3:30PM EDT | 2023-12-15 | 118.00 | 0.00 | 0.00 | 0.00 | - | 3 | 768 | 0.00% |
| TSLA240119C00130000 | 2023-09-21 1:15PM EDT | 2024-01-19 | 133.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3,971 | 0.00% |
| TSLA240216C00130000 | 2023-08-29 2:50PM EDT | 2024-02-16 | 130.58 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| TSLA240315C00130000 | 2023-09-12 9:55AM EDT | 2024-03-15 | 151.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1,651 | 0.00% |
| TSLA240419C00130000 | 2023-09-21 9:39AM EDT | 2024-04-19 | 133.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA240621C00130000 | 2023-09-21 1:51PM EDT | 2024-06-21 | 138.41 | 0.00 | 0.00 | 0.00 | - | 10 | 1,076 | 0.00% |
| TSLA240920C00130000 | 2023-09-14 2:06PM EDT | 2024-09-20 | 157.50 | 0.00 | 0.00 | 0.00 | - | 2 | 961 | 0.00% |
| TSLA250117C00130000 | 2023-09-25 9:33AM EDT | 2025-01-17 | 128.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5,522 | 0.00% |
| TSLA250620C00130000 | 2023-09-22 3:00PM EDT | 2025-06-20 | 139.52 | 0.00 | 0.00 | 0.00 | - | 6 | 2,048 | 0.00% |
| TSLA250919C00130000 | 2023-09-22 3:24PM EDT | 2025-09-19 | 143.76 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| TSLA251219C00130000 | 2023-09-25 12:11PM EDT | 2025-12-19 | 144.50 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 0.00% |
| TSLA260116C00130000 | 2023-09-18 9:35AM EDT | 2026-01-16 | 166.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00130000 | 2023-09-25 3:29PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 50.00% |
| TSLA231006P00130000 | 2023-09-25 3:59PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,688 | 50.00% |
| TSLA231013P00130000 | 2023-09-25 3:50PM EDT | 2023-10-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 268 | 50.00% |
| TSLA231020P00130000 | 2023-09-25 1:42PM EDT | 2023-10-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 5,400 | 50.00% |
| TSLA231027P00130000 | 2023-09-25 1:30PM EDT | 2023-10-27 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 50.00% |
| TSLA231117P00130000 | 2023-09-25 1:14PM EDT | 2023-11-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 53 | 5,431 | 25.00% |
| TSLA231215P00130000 | 2023-09-25 3:16PM EDT | 2023-12-15 | 0.49 | 0.00 | 0.00 | 0.00 | - | 70 | 12,589 | 25.00% |
| TSLA240119P00130000 | 2023-09-25 10:27AM EDT | 2024-01-19 | 1.01 | 0.00 | 0.00 | 0.00 | - | 115 | 13,855 | 25.00% |
| TSLA240216P00130000 | 2023-09-25 1:52PM EDT | 2024-02-16 | 1.46 | 0.00 | 0.00 | 0.00 | - | 7 | 533 | 25.00% |
| TSLA240315P00130000 | 2023-09-25 3:46PM EDT | 2024-03-15 | 1.90 | 0.00 | 0.00 | 0.00 | - | 26 | 1,046 | 25.00% |
| TSLA240419P00130000 | 2023-09-22 1:02PM EDT | 2024-04-19 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 12.50% |
| TSLA240621P00130000 | 2023-09-25 2:50PM EDT | 2024-06-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 2,462 | 12.50% |
| TSLA240920P00130000 | 2023-09-22 2:57PM EDT | 2024-09-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,098 | 12.50% |
| TSLA250117P00130000 | 2023-09-25 3:55PM EDT | 2025-01-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 9,356 | 12.50% |
| TSLA250620P00130000 | 2023-09-21 3:59PM EDT | 2025-06-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,746 | 12.50% |
| TSLA250919P00130000 | 2023-09-15 10:20AM EDT | 2025-09-19 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| TSLA251219P00130000 | 2023-09-20 12:04PM EDT | 2025-12-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 10 | 1,439 | 6.25% |
| TSLA260116P00130000 | 2023-09-25 9:30AM EDT | 2026-01-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. Tutti i diritti riservati.
