Italia markets open in 2 hours 36 minutes
Dow Jones
33.433,35 -74,15 (-0,22%) Nasdaq
13.307,77 +88,45 (+0,67%) Nikkei 225
31.259,42 -500,46 (-1,58%) EUR/USD
1,0466 -0,0015 (-0,15%) Bitcoin EUR
26.358,37 -464,87 (-1,73%) CMC Crypto 200
589,91 -13,63 (-2,26%)
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'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00155000 | 2023-10-02 10:24AM EDT | 2023-10-06 | 94.00 | 0.00 | 0.00 | +1.40 | +1.51% | 4 | 0 | 0.00% |
| TSLA231013C00155000 | 2023-10-02 10:24AM EDT | 2023-10-13 | 94.14 | 0.00 | 0.00 | +2.23 | +2.43% | 4 | 0 | 0.00% |
| TSLA231020C00155000 | 2023-09-29 3:36PM EDT | 2023-10-20 | 95.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA231027C00155000 | 2023-09-28 3:41PM EDT | 2023-10-27 | 90.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231103C00155000 | 2023-09-28 3:41PM EDT | 2023-11-03 | 91.11 | 96.75 | 98.45 | 0.00 | - | 1 | 0 | 95.80% |
| TSLA231117C00155000 | 2023-09-29 12:05PM EDT | 2023-11-17 | 98.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231215C00155000 | 2023-09-29 10:06AM EDT | 2023-12-15 | 101.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119C00155000 | 2023-09-27 3:04PM EDT | 2024-01-19 | 91.40 | 100.50 | 101.60 | 0.00 | - | 2 | 0 | 74.04% |
| TSLA240216C00155000 | 2023-09-27 1:17PM EDT | 2024-02-16 | 88.51 | 102.10 | 103.20 | 0.00 | - | 1 | 104 | 72.55% |
| TSLA240315C00155000 | 2023-09-27 2:48PM EDT | 2024-03-15 | 92.95 | 103.35 | 104.45 | 0.00 | - | 18 | 451 | 70.33% |
| TSLA240419C00155000 | 2023-09-27 1:25PM EDT | 2024-04-19 | 91.65 | 105.00 | 107.20 | 0.00 | - | 3 | 0 | 70.15% |
| TSLA240621C00155000 | 2023-09-27 1:24PM EDT | 2024-06-21 | 95.00 | 108.70 | 110.00 | 0.00 | - | 3 | 0 | 68.61% |
| TSLA240920C00155000 | 2023-10-02 11:22AM EDT | 2024-09-20 | 116.06 | 113.50 | 114.70 | -2.33 | -1.97% | 2 | 0 | 67.83% |
| TSLA250117C00155000 | 2023-10-02 2:02PM EDT | 2025-01-17 | 117.29 | 119.50 | 121.05 | +2.09 | +1.81% | 2 | 0 | 67.90% |
| TSLA250620C00155000 | 2023-09-22 1:04PM EDT | 2025-06-20 | 128.60 | 125.85 | 127.60 | 0.00 | - | 3 | 306 | 67.05% |
| TSLA250919C00155000 | 2023-09-27 12:37PM EDT | 2025-09-19 | 119.30 | 128.95 | 131.65 | 0.00 | - | 1 | 0 | 66.79% |
| TSLA251219C00155000 | 2023-09-27 10:33AM EDT | 2025-12-19 | 126.90 | 131.85 | 134.50 | 0.00 | - | 2 | 0 | 66.05% |
| TSLA260116C00155000 | 2023-09-29 10:50AM EDT | 2026-01-16 | 135.28 | 131.75 | 136.45 | 0.00 | - | 1 | 1 | 65.92% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00155000 | 2023-10-02 9:53AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 50.00% |
| TSLA231013P00155000 | 2023-10-02 1:10PM EDT | 2023-10-13 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 23 | 0 | 50.00% |
| TSLA231020P00155000 | 2023-10-02 2:00PM EDT | 2023-10-20 | 0.11 | 0.00 | 0.00 | -0.03 | -21.43% | 517 | 0 | 50.00% |
| TSLA231027P00155000 | 2023-10-02 12:58PM EDT | 2023-10-27 | 0.15 | 0.00 | 0.00 | -0.05 | -25.00% | 2 | 0 | 50.00% |
| TSLA231103P00155000 | 2023-10-02 11:13AM EDT | 2023-11-03 | 0.22 | 0.00 | 0.00 | -0.05 | -18.52% | 3 | 0 | 25.00% |
| TSLA231117P00155000 | 2023-10-02 10:19AM EDT | 2023-11-17 | 0.39 | 0.00 | 0.00 | -0.06 | -13.33% | 1 | 0 | 25.00% |
| TSLA231215P00155000 | 2023-10-02 2:30PM EDT | 2023-12-15 | 0.92 | 0.00 | 0.00 | -0.01 | -1.08% | 74 | 0 | 25.00% |
| TSLA240119P00155000 | 2023-10-02 2:45PM EDT | 2024-01-19 | 1.84 | 0.00 | 0.00 | -0.04 | -2.13% | 19 | 0 | 12.50% |
| TSLA240216P00155000 | 2023-10-02 3:56PM EDT | 2024-02-16 | 2.67 | 2.64 | 2.70 | -0.15 | -5.32% | 1 | 424 | 57.53% |
| TSLA240315P00155000 | 2023-10-02 1:07PM EDT | 2024-03-15 | 3.50 | 3.35 | 3.50 | -0.10 | -2.78% | 5 | 4,089 | 55.93% |
| TSLA240419P00155000 | 2023-09-29 3:28PM EDT | 2024-04-19 | 4.80 | 4.50 | 4.70 | 0.00 | - | 3 | 0 | 55.21% |
| TSLA240621P00155000 | 2023-10-02 12:00PM EDT | 2024-06-21 | 6.45 | 6.45 | 6.60 | -0.25 | -3.73% | 2 | 1,478 | 53.68% |
| TSLA240920P00155000 | 2023-10-02 3:19PM EDT | 2024-09-20 | 9.43 | 9.10 | 9.35 | -0.92 | -8.89% | 20 | 1,974 | 52.18% |
| TSLA250117P00155000 | 2023-09-29 3:02PM EDT | 2025-01-17 | 12.68 | 12.55 | 12.75 | 0.00 | - | 1 | 0 | 51.02% |
| TSLA250620P00155000 | 2023-09-27 3:02PM EDT | 2025-06-20 | 17.90 | 16.25 | 16.50 | 0.00 | - | 3 | 0 | 49.65% |
| TSLA250919P00155000 | 2023-10-02 11:59AM EDT | 2025-09-19 | 18.20 | 18.25 | 18.55 | -1.97 | -9.77% | 5 | 0 | 48.95% |
| TSLA251219P00155000 | 2023-09-28 2:13PM EDT | 2025-12-19 | 20.80 | 20.10 | 20.50 | 0.00 | - | 18 | 0 | 48.36% |
| TSLA260116P00155000 | 2023-10-02 10:10AM EDT | 2026-01-16 | 21.00 | 20.55 | 21.10 | -0.47 | -2.19% | 1 | 0 | 48.22% |
© 2023 Yahoo. Tutti i diritti riservati.
