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
26.177,76 +338,65 (+1,31%)
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:145.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00145000 | 2023-03-31 3:38PM EDT | 2023-03-31 | 61.41 | 60.00 | 64.15 | +11.16 | +22.21% | 135 | 364 | 494.14% |
| TSLA230406C00145000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 62.40 | 61.90 | 63.20 | +11.97 | +23.74% | 38 | 250 | 111.13% |
| TSLA230414C00145000 | 2023-03-31 3:12PM EDT | 2023-04-14 | 63.00 | 62.10 | 63.60 | +11.36 | +22.00% | 79 | 48 | 94.24% |
| TSLA230421C00145000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 63.10 | 62.50 | 64.00 | +10.60 | +20.19% | 197 | 2,194 | 88.77% |
| TSLA230428C00145000 | 2023-03-31 3:31PM EDT | 2023-04-28 | 63.35 | 62.60 | 64.80 | +10.90 | +20.78% | 3 | 16 | 85.21% |
| TSLA230519C00145000 | 2023-03-31 3:54PM EDT | 2023-05-19 | 64.29 | 64.40 | 66.05 | +10.10 | +18.64% | 6 | 2,463 | 79.68% |
| TSLA230616C00145000 | 2023-03-31 9:56AM EDT | 2023-06-16 | 59.65 | 66.25 | 67.85 | +2.89 | +5.09% | 1 | 2,185 | 74.62% |
| TSLA230721C00145000 | 2023-03-31 2:15PM EDT | 2023-07-21 | 69.40 | 68.90 | 70.55 | +10.50 | +17.83% | 16 | 1,036 | 73.16% |
| TSLA230818C00145000 | 2023-03-31 12:49PM EDT | 2023-08-18 | 70.41 | 70.00 | 72.65 | +7.64 | +12.17% | 5 | 19 | 70.93% |
| TSLA230915C00145000 | 2023-03-31 12:49PM EDT | 2023-09-15 | 72.14 | 71.70 | 73.75 | +7.94 | +12.37% | 4 | 351 | 68.95% |
| TSLA231020C00145000 | 2023-03-31 12:03PM EDT | 2023-10-20 | 71.85 | 73.35 | 77.00 | +4.05 | +5.97% | 1 | 17 | 69.11% |
| TSLA231117C00145000 | 2023-03-30 12:28PM EDT | 2023-11-17 | 67.67 | 75.00 | 79.30 | 0.00 | - | 1 | 111 | 69.45% |
| TSLA231215C00145000 | 2023-03-27 9:35AM EDT | 2023-12-15 | 71.05 | 76.45 | 80.65 | 0.00 | - | 1 | 577 | 68.65% |
| TSLA240119C00145000 | 2023-03-31 2:02PM EDT | 2024-01-19 | 80.32 | 79.20 | 81.30 | +9.37 | +13.21% | 99 | 718 | 67.87% |
| TSLA240315C00145000 | 2023-03-31 3:32PM EDT | 2024-03-15 | 83.55 | 82.45 | 84.55 | +15.68 | +23.10% | 54 | 381 | 68.12% |
| TSLA240621C00145000 | 2023-03-27 9:33AM EDT | 2024-06-21 | 79.95 | 86.45 | 90.15 | 0.00 | - | 1 | 617 | 67.80% |
| TSLA240920C00145000 | 2023-03-31 11:18AM EDT | 2024-09-20 | 88.00 | 89.25 | 94.05 | +5.05 | +6.09% | 6 | 1,300 | 66.59% |
| TSLA250117C00145000 | 2023-03-31 3:33PM EDT | 2025-01-17 | 96.95 | 95.55 | 98.55 | +16.20 | +20.06% | 18 | 678 | 67.23% |
| TSLA250620C00145000 | 2023-03-31 1:40PM EDT | 2025-06-20 | 101.75 | 100.40 | 104.50 | +9.45 | +10.24% | 1 | 416 | 66.81% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00145000 | 2023-03-31 1:19PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 5,498 | 218.75% |
| TSLA230406P00145000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 905 | 2,637 | 103.52% |
| TSLA230414P00145000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 0.11 | 0.10 | 0.13 | -0.13 | -54.17% | 842 | 1,093 | 78.32% |
| TSLA230421P00145000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.42 | 0.40 | 0.42 | -0.32 | -43.24% | 1,373 | 6,557 | 78.52% |
| TSLA230428P00145000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 0.71 | 0.67 | 0.73 | -0.47 | -39.83% | 158 | 591 | 75.49% |
| TSLA230505P00145000 | 2023-03-31 3:52PM EDT | 2023-05-05 | 1.08 | 0.96 | 1.10 | -0.57 | -34.55% | 86 | 394 | 73.39% |
| TSLA230519P00145000 | 2023-03-31 3:54PM EDT | 2023-05-19 | 1.84 | 1.76 | 1.80 | -0.79 | -30.04% | 327 | 3,465 | 70.80% |
| TSLA230616P00145000 | 2023-03-31 3:49PM EDT | 2023-06-16 | 3.20 | 3.00 | 3.15 | -1.07 | -25.06% | 153 | 2,685 | 65.81% |
| TSLA230721P00145000 | 2023-03-31 3:39PM EDT | 2023-07-21 | 5.05 | 4.95 | 5.15 | -1.48 | -22.66% | 294 | 2,242 | 64.06% |
| TSLA230818P00145000 | 2023-03-31 3:46PM EDT | 2023-08-18 | 6.60 | 6.35 | 6.55 | -1.45 | -18.01% | 21 | 758 | 62.61% |
| TSLA230915P00145000 | 2023-03-31 3:51PM EDT | 2023-09-15 | 7.78 | 7.60 | 7.75 | -1.67 | -17.67% | 46 | 3,019 | 61.13% |
| TSLA231020P00145000 | 2023-03-31 3:45PM EDT | 2023-10-20 | 9.65 | 9.35 | 9.85 | -1.65 | -14.60% | 9 | 845 | 60.99% |
| TSLA231117P00145000 | 2023-03-31 3:33PM EDT | 2023-11-17 | 10.79 | 10.45 | 10.80 | -1.81 | -14.37% | 40 | 117 | 59.76% |
| TSLA231215P00145000 | 2023-03-31 2:07PM EDT | 2023-12-15 | 12.11 | 11.10 | 11.85 | -1.53 | -11.22% | 191 | 1,410 | 58.42% |
| TSLA240119P00145000 | 2023-03-31 3:33PM EDT | 2024-01-19 | 13.06 | 12.80 | 13.15 | -1.91 | -12.76% | 1,806 | 918 | 58.04% |
| TSLA240315P00145000 | 2023-03-31 3:55PM EDT | 2024-03-15 | 15.15 | 14.85 | 15.25 | -1.90 | -11.14% | 252 | 688 | 57.16% |
| TSLA240621P00145000 | 2023-03-31 3:56PM EDT | 2024-06-21 | 18.35 | 18.00 | 18.70 | -2.85 | -13.44% | 30 | 294 | 55.95% |
| TSLA240920P00145000 | 2023-03-31 12:03PM EDT | 2024-09-20 | 21.58 | 20.60 | 21.40 | -1.37 | -5.97% | 5 | 393 | 54.89% |
| TSLA250117P00145000 | 2023-03-31 10:48AM EDT | 2025-01-17 | 25.45 | 23.95 | 24.70 | -0.90 | -3.42% | 4 | 1,318 | 54.03% |
| TSLA250620P00145000 | 2023-03-31 10:49AM EDT | 2025-06-20 | 28.80 | 27.25 | 28.35 | -1.55 | -5.11% | 2 | 817 | 52.69% |
© 2023 Yahoo. Tutti i diritti riservati.
