Italia markets close in 6 hours 47 minutes
FTSE MIB
28.907,86 -321,44 (-1,10%) Dow Jones
34.440,88 -76,85 (-0,22%) Nasdaq
13.469,13 -209,06 (-1,53%) Nikkei 225
32.571,03 -452,75 (-1,37%) Petrolio
88,62 -1,04 (-1,16%) Bitcoin EUR
25.312,17 -163,57 (-0,64%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:145.00
Opzioni d'acquistoper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230922C00145000 | 2023-09-19 10:06AM EDT | 2023-09-22 | 117.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230929C00145000 | 2023-09-20 11:50AM EDT | 2023-09-29 | 121.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231006C00145000 | 2023-09-07 1:29PM EDT | 2023-10-06 | 106.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231020C00145000 | 2023-09-14 12:45PM EDT | 2023-10-20 | 130.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA231117C00145000 | 2023-09-20 2:48PM EDT | 2023-11-17 | 127.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231215C00145000 | 2023-09-19 2:19PM EDT | 2023-12-15 | 124.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240119C00145000 | 2023-09-20 2:48PM EDT | 2024-01-19 | 129.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240216C00145000 | 2023-08-18 3:10PM EDT | 2024-02-16 | 79.55 | 133.50 | 135.55 | 0.00 | - | 12 | 21 | 116.81% |
| TSLA240315C00145000 | 2023-09-12 12:15PM EDT | 2024-03-15 | 133.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419C00145000 | 2023-09-20 3:32PM EDT | 2024-04-19 | 128.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621C00145000 | 2023-09-20 1:28PM EDT | 2024-06-21 | 137.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920C00145000 | 2023-09-20 11:10AM EDT | 2024-09-20 | 135.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA250117C00145000 | 2023-09-19 12:21PM EDT | 2025-01-17 | 139.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620C00145000 | 2023-09-12 2:28PM EDT | 2025-06-20 | 149.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00145000 | 2023-09-14 9:46AM EDT | 2025-12-19 | 160.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116C00145000 | 2023-09-19 10:02AM EDT | 2026-01-16 | 150.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
Opzioni Putper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230922P00145000 | 2023-09-18 2:27PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230929P00145000 | 2023-09-20 1:24PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| TSLA231006P00145000 | 2023-09-19 10:24AM EDT | 2023-10-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TSLA231013P00145000 | 2023-09-20 1:37PM EDT | 2023-10-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA231020P00145000 | 2023-09-20 3:17PM EDT | 2023-10-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA231027P00145000 | 2023-09-19 9:30AM EDT | 2023-10-27 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA231117P00145000 | 2023-09-20 2:25PM EDT | 2023-11-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA231215P00145000 | 2023-09-20 3:45PM EDT | 2023-12-15 | 0.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSLA240119P00145000 | 2023-09-20 3:41PM EDT | 2024-01-19 | 1.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TSLA240216P00145000 | 2023-09-20 2:26PM EDT | 2024-02-16 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA240315P00145000 | 2023-09-20 3:24PM EDT | 2024-03-15 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA240419P00145000 | 2023-09-18 2:13PM EDT | 2024-04-19 | 3.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA240621P00145000 | 2023-09-18 2:49PM EDT | 2024-06-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA240920P00145000 | 2023-09-20 3:13PM EDT | 2024-09-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| TSLA250117P00145000 | 2023-09-20 2:42PM EDT | 2025-01-17 | 9.05 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| TSLA250620P00145000 | 2023-09-20 10:09AM EDT | 2025-06-20 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250919P00145000 | 2023-09-20 2:24PM EDT | 2025-09-19 | 14.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA251219P00145000 | 2023-09-19 10:28AM EDT | 2025-12-19 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA260116P00145000 | 2023-09-20 10:45AM EDT | 2026-01-16 | 16.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2023 Yahoo. Tutti i diritti riservati.
