Italia markets close in 4 hours 57 minutes
FTSE MIB
28.403,42 -172,48 (-0,60%) Dow Jones
33.963,84 -106,56 (-0,31%) Nasdaq
13.211,81 -12,19 (-0,09%) Nikkei 225
32.678,62 +276,21 (+0,85%) Petrolio
90,36 +0,33 (+0,37%) Bitcoin EUR
24.529,04 -458,69 (-1,84%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:140.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00140000 | 2023-09-22 3:46PM EDT | 2023-09-29 | 106.10 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| TSLA231006C00140000 | 2023-09-21 12:21PM EDT | 2023-10-06 | 118.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA231013C00140000 | 2023-09-19 1:01PM EDT | 2023-10-13 | 126.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231020C00140000 | 2023-09-22 12:28PM EDT | 2023-10-20 | 114.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA231103C00140000 | 2023-09-22 3:46PM EDT | 2023-11-03 | 106.62 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TSLA231117C00140000 | 2023-09-22 12:28PM EDT | 2023-11-17 | 115.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA231215C00140000 | 2023-09-18 11:16AM EDT | 2023-12-15 | 128.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240119C00140000 | 2023-09-22 12:51PM EDT | 2024-01-19 | 117.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240216C00140000 | 2023-09-15 9:56AM EDT | 2024-02-16 | 136.78 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA240315C00140000 | 2023-09-22 2:10PM EDT | 2024-03-15 | 114.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240419C00140000 | 2023-09-14 11:41AM EDT | 2024-04-19 | 141.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621C00140000 | 2023-09-22 2:18PM EDT | 2024-06-21 | 117.49 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSLA240920C00140000 | 2023-09-22 1:28PM EDT | 2024-09-20 | 125.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250117C00140000 | 2023-09-22 1:39PM EDT | 2025-01-17 | 129.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620C00140000 | 2023-09-22 2:17PM EDT | 2025-06-20 | 132.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00140000 | 2023-09-18 2:17PM EDT | 2025-09-19 | 153.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00140000 | 2023-09-22 11:00AM EDT | 2025-12-19 | 147.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260116C00140000 | 2023-09-15 9:30AM EDT | 2026-01-16 | 178.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00140000 | 2023-09-22 3:56PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 50.00% |
| TSLA231006P00140000 | 2023-09-22 3:35PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA231013P00140000 | 2023-09-22 3:57PM EDT | 2023-10-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA231020P00140000 | 2023-09-22 3:35PM EDT | 2023-10-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TSLA231027P00140000 | 2023-09-22 3:49PM EDT | 2023-10-27 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA231103P00140000 | 2023-09-22 3:54PM EDT | 2023-11-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| TSLA231117P00140000 | 2023-09-22 3:51PM EDT | 2023-11-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| TSLA231215P00140000 | 2023-09-22 3:51PM EDT | 2023-12-15 | 0.74 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| TSLA240119P00140000 | 2023-09-22 3:09PM EDT | 2024-01-19 | 1.29 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| TSLA240216P00140000 | 2023-09-21 10:26AM EDT | 2024-02-16 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA240315P00140000 | 2023-09-22 3:53PM EDT | 2024-03-15 | 2.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSLA240419P00140000 | 2023-09-22 3:16PM EDT | 2024-04-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA240621P00140000 | 2023-09-22 3:50PM EDT | 2024-06-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 12.50% |
| TSLA240920P00140000 | 2023-09-22 3:32PM EDT | 2024-09-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250117P00140000 | 2023-09-22 3:48PM EDT | 2025-01-17 | 10.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA250620P00140000 | 2023-09-22 1:54PM EDT | 2025-06-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 6.25% |
| TSLA250919P00140000 | 2023-09-22 2:01PM EDT | 2025-09-19 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA251219P00140000 | 2023-09-22 11:32AM EDT | 2025-12-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA260116P00140000 | 2023-09-22 3:34PM EDT | 2026-01-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. Tutti i diritti riservati.
