Italia markets open in 3 hours 21 minutes
Dow Jones
32.394,25 -37,83 (-0,12%) Nasdaq
11.716,08 -52,76 (-0,45%) Nikkei 225
27.625,99 +107,74 (+0,39%) EUR/USD
1,0841 -0,0006 (-0,05%) Bitcoin EUR
25.271,55 +415,28 (+1,67%) CMC Crypto 200
601,04 +358,36 (+147,67%)
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:155.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00155000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 34.38 | 34.15 | 34.45 | -3.53 | -9.31% | 112 | 378 | 105.47% |
| TSLA230406C00155000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 34.93 | 34.70 | 35.05 | -3.37 | -8.80% | 58 | 883 | 85.16% |
| TSLA230414C00155000 | 2023-03-28 11:11AM EDT | 2023-04-14 | 35.55 | 35.55 | 35.85 | -3.60 | -9.20% | 14 | 425 | 75.81% |
| TSLA230421C00155000 | 2023-03-28 3:57PM EDT | 2023-04-21 | 37.15 | 37.05 | 37.30 | -3.40 | -8.38% | 34 | 1,542 | 79.13% |
| TSLA230428C00155000 | 2023-03-28 1:30PM EDT | 2023-04-28 | 36.36 | 37.95 | 38.30 | -4.36 | -10.71% | 54 | 68 | 77.05% |
| TSLA230505C00155000 | 2023-03-24 3:37PM EDT | 2023-05-05 | 40.21 | 38.30 | 39.35 | 0.00 | - | 32 | 20 | 74.22% |
| TSLA230519C00155000 | 2023-03-28 3:58PM EDT | 2023-05-19 | 40.65 | 40.50 | 40.90 | -2.59 | -5.99% | 20 | 1,864 | 73.33% |
| TSLA230616C00155000 | 2023-03-28 3:31PM EDT | 2023-06-16 | 42.89 | 43.35 | 43.70 | -3.89 | -8.32% | 1 | 1,155 | 70.23% |
| TSLA230721C00155000 | 2023-03-28 2:31PM EDT | 2023-07-21 | 45.65 | 46.95 | 47.40 | -4.44 | -8.86% | 1 | 1,734 | 69.86% |
| TSLA230818C00155000 | 2023-03-28 11:06AM EDT | 2023-08-18 | 49.40 | 49.25 | 49.75 | -1.60 | -3.14% | 1 | 51 | 68.89% |
| TSLA230915C00155000 | 2023-03-23 10:09AM EDT | 2023-09-15 | 50.93 | 51.30 | 51.75 | -8.20 | -13.87% | 1 | 412 | 67.90% |
| TSLA231020C00155000 | 2023-03-23 3:30PM EDT | 2023-10-20 | 56.25 | 53.85 | 54.70 | 0.00 | - | 1 | 106 | 67.87% |
| TSLA231117C00155000 | 2023-03-28 12:35PM EDT | 2023-11-17 | 54.30 | 55.95 | 56.85 | +2.50 | +4.83% | 2 | 11 | 68.00% |
| TSLA231215C00155000 | 2023-03-24 3:56PM EDT | 2023-12-15 | 59.18 | 57.65 | 58.30 | 0.00 | - | 3 | 394 | 67.27% |
| TSLA240119C00155000 | 2023-03-24 12:41PM EDT | 2024-01-19 | 60.55 | 59.80 | 60.65 | 0.00 | - | 2 | 571 | 67.22% |
| TSLA240315C00155000 | 2023-03-21 11:41AM EDT | 2024-03-15 | 67.10 | 63.20 | 63.80 | 0.00 | - | 4 | 175 | 67.05% |
| TSLA240621C00155000 | 2023-03-24 9:30AM EDT | 2024-06-21 | 70.80 | 68.10 | 68.95 | 0.00 | - | 5 | 93 | 66.64% |
| TSLA240920C00155000 | 2023-03-23 3:15PM EDT | 2024-09-20 | 74.45 | 72.30 | 73.15 | 0.00 | - | 1 | 531 | 66.41% |
| TSLA250117C00155000 | 2023-03-28 10:37AM EDT | 2025-01-17 | 77.00 | 77.25 | 78.10 | -5.02 | -6.12% | 10 | 442 | 66.19% |
| TSLA250620C00155000 | 2023-03-28 12:27PM EDT | 2025-06-20 | 81.73 | 82.70 | 83.80 | -2.52 | -2.99% | 5 | 325 | 65.85% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00155000 | 2023-03-28 3:58PM EDT | 2023-03-31 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 6,192 | 6,741 | 86.72% |
| TSLA230406P00155000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 0.46 | 0.44 | 0.46 | -0.11 | -19.30% | 1,880 | 2,364 | 77.78% |
| TSLA230414P00155000 | 2023-03-28 3:59PM EDT | 2023-04-14 | 1.13 | 1.11 | 1.20 | -0.06 | -5.04% | 651 | 1,876 | 70.43% |
| TSLA230421P00155000 | 2023-03-28 3:58PM EDT | 2023-04-21 | 2.42 | 2.38 | 2.43 | 0.00 | - | 502 | 5,914 | 73.56% |
| TSLA230428P00155000 | 2023-03-28 3:54PM EDT | 2023-04-28 | 3.27 | 3.20 | 3.35 | +0.17 | +5.48% | 84 | 278 | 71.97% |
| TSLA230505P00155000 | 2023-03-28 3:59PM EDT | 2023-05-05 | 3.98 | 3.70 | 4.25 | +0.19 | +5.01% | 32 | 42 | 69.87% |
| TSLA230519P00155000 | 2023-03-28 3:54PM EDT | 2023-05-19 | 5.44 | 5.35 | 5.45 | +0.24 | +4.62% | 230 | 2,041 | 67.59% |
| TSLA230616P00155000 | 2023-03-28 3:48PM EDT | 2023-06-16 | 7.70 | 7.55 | 7.70 | +0.45 | +6.21% | 56 | 3,665 | 63.61% |
| TSLA230721P00155000 | 2023-03-28 3:21PM EDT | 2023-07-21 | 10.62 | 10.45 | 10.65 | +0.52 | +5.15% | 81 | 3,384 | 62.41% |
| TSLA230818P00155000 | 2023-03-27 10:38AM EDT | 2023-08-18 | 11.65 | 12.25 | 12.45 | 0.00 | - | 2 | 1,321 | 60.93% |
| TSLA230915P00155000 | 2023-03-28 9:42AM EDT | 2023-09-15 | 14.40 | 13.80 | 14.00 | +1.10 | +8.27% | 4 | 1,962 | 59.56% |
| TSLA231020P00155000 | 2023-03-28 9:40AM EDT | 2023-10-20 | 16.30 | 16.00 | 16.20 | +0.95 | +6.19% | 80 | 276 | 59.16% |
| TSLA231117P00155000 | 2023-03-27 9:30AM EDT | 2023-11-17 | 17.60 | 17.45 | 17.70 | +0.60 | +3.53% | 3 | 206 | 58.56% |
| TSLA231215P00155000 | 2023-03-28 2:38PM EDT | 2023-12-15 | 19.35 | 18.65 | 18.85 | +1.00 | +5.45% | 9 | 1,747 | 57.62% |
| TSLA240119P00155000 | 2023-03-28 1:43PM EDT | 2024-01-19 | 20.80 | 20.10 | 20.35 | +1.75 | +9.19% | 3 | 1,667 | 56.79% |
| TSLA240315P00155000 | 2023-03-28 12:51PM EDT | 2024-03-15 | 23.40 | 22.45 | 22.75 | +1.44 | +6.56% | 2 | 354 | 56.02% |
| TSLA240621P00155000 | 2023-03-27 2:12PM EDT | 2024-06-21 | 25.45 | 25.90 | 26.25 | 0.00 | - | 3 | 559 | 54.63% |
| TSLA240920P00155000 | 2023-03-16 1:24PM EDT | 2024-09-20 | 29.30 | 28.60 | 29.25 | 0.00 | - | 2 | 360 | 53.62% |
| TSLA250117P00155000 | 2023-03-21 1:41PM EDT | 2025-01-17 | 30.25 | 31.95 | 32.65 | 0.00 | - | 33 | 878 | 52.62% |
| TSLA250620P00155000 | 2023-03-27 11:35AM EDT | 2025-06-20 | 34.70 | 35.30 | 36.40 | 0.00 | - | 2 | 179 | 51.25% |
© 2023 Yahoo. Tutti i diritti riservati.
