Italia markets close in 2 hours 18 minutes
FTSE MIB
29.889,27 -39,18 (-0,13%) Dow Jones
36.245,50 +294,60 (+0,82%) Nasdaq
14.305,03 +78,83 (+0,55%) Nikkei 225
33.231,27 -200,24 (-0,60%) Petrolio
73,40 -0,67 (-0,90%) Bitcoin EUR
38.380,41 +1.821,62 (+4,98%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:165.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00165000 | 2023-12-01 2:02PM EST | 2023-12-08 | 72.53 | 0.00 | 0.00 | 0.00 | - | 174 | 213 | 0.00% |
| TSLA231215C00165000 | 2023-12-01 3:51PM EST | 2023-12-15 | 74.07 | 0.00 | 0.00 | 0.00 | - | 12 | 1,386 | 0.00% |
| TSLA231222C00165000 | 2023-11-29 3:54PM EST | 2023-12-22 | 79.50 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| TSLA231229C00165000 | 2023-11-30 2:33PM EST | 2023-12-29 | 76.12 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| TSLA240119C00165000 | 2023-12-01 11:38AM EST | 2024-01-19 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,808 | 0.00% |
| TSLA240216C00165000 | 2023-11-22 2:25PM EST | 2024-02-16 | 73.05 | 0.00 | 0.00 | 0.00 | - | 2 | 466 | 0.00% |
| TSLA240315C00165000 | 2023-12-01 12:59PM EST | 2024-03-15 | 79.05 | 0.00 | 0.00 | 0.00 | - | 5 | 745 | 0.00% |
| TSLA240419C00165000 | 2023-11-20 10:15AM EST | 2024-04-19 | 77.96 | 0.00 | 0.00 | 0.00 | - | 6 | 224 | 0.00% |
| TSLA240517C00165000 | 2023-12-01 1:00PM EST | 2024-05-17 | 83.25 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| TSLA240621C00165000 | 2023-11-24 12:51PM EST | 2024-06-21 | 83.48 | 0.00 | 0.00 | 0.00 | - | 1 | 795 | 0.00% |
| TSLA240920C00165000 | 2023-11-30 10:29AM EST | 2024-09-20 | 95.30 | 0.00 | 0.00 | 0.00 | - | 3 | 646 | 0.00% |
| TSLA250117C00165000 | 2023-12-01 11:02AM EST | 2025-01-17 | 94.80 | 0.00 | 0.00 | 0.00 | - | 5 | 614 | 0.00% |
| TSLA250620C00165000 | 2023-11-27 3:33PM EST | 2025-06-20 | 104.11 | 0.00 | 0.00 | 0.00 | - | 1 | 734 | 0.00% |
| TSLA250919C00165000 | 2023-11-30 12:51PM EST | 2025-09-19 | 110.95 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| TSLA251219C00165000 | 2023-11-30 2:06PM EST | 2025-12-19 | 114.01 | 0.00 | 0.00 | 0.00 | - | 5 | 400 | 0.00% |
| TSLA260116C00165000 | 2023-11-30 1:13PM EST | 2026-01-16 | 115.08 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 0.00% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00165000 | 2023-12-01 3:58PM EST | 2023-12-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 315 | 990 | 50.00% |
| TSLA231215P00165000 | 2023-12-01 3:14PM EST | 2023-12-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 511 | 5,485 | 50.00% |
| TSLA231222P00165000 | 2023-12-01 3:04PM EST | 2023-12-22 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 294 | 25.00% |
| TSLA231229P00165000 | 2023-12-01 11:16AM EST | 2023-12-29 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 313 | 25.00% |
| TSLA240105P00165000 | 2023-12-01 3:43PM EST | 2024-01-05 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 223 | 25.00% |
| TSLA240112P00165000 | 2023-12-01 9:59AM EST | 2024-01-12 | 0.77 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
| TSLA240119P00165000 | 2023-12-01 2:09PM EST | 2024-01-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 286 | 4,823 | 25.00% |
| TSLA240216P00165000 | 2023-12-01 2:02PM EST | 2024-02-16 | 1.66 | 0.00 | 0.00 | 0.00 | - | 14 | 2,563 | 12.50% |
| TSLA240315P00165000 | 2023-12-01 2:59PM EST | 2024-03-15 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1,046 | 10,098 | 12.50% |
| TSLA240419P00165000 | 2023-12-01 3:41PM EST | 2024-04-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 14 | 910 | 12.50% |
| TSLA240517P00165000 | 2023-12-01 11:32AM EST | 2024-05-17 | 5.55 | 0.00 | 0.00 | 0.00 | - | 17 | 843 | 12.50% |
| TSLA240621P00165000 | 2023-12-01 1:59PM EST | 2024-06-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 5,399 | 12.50% |
| TSLA240920P00165000 | 2023-12-01 11:31AM EST | 2024-09-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 17 | 2,935 | 6.25% |
| TSLA250117P00165000 | 2023-12-01 1:27PM EST | 2025-01-17 | 14.45 | 0.00 | 0.00 | 0.00 | - | 4 | 6,174 | 6.25% |
| TSLA250620P00165000 | 2023-12-01 12:14PM EST | 2025-06-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 26 | 1,219 | 6.25% |
| TSLA250919P00165000 | 2023-11-30 9:50AM EST | 2025-09-19 | 21.12 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 6.25% |
| TSLA251219P00165000 | 2023-12-01 3:12PM EST | 2025-12-19 | 23.75 | 0.00 | 0.00 | 0.00 | - | 6 | 4,671 | 6.25% |
| TSLA260116P00165000 | 2023-12-01 11:14AM EST | 2026-01-16 | 24.48 | 0.00 | 0.00 | 0.00 | - | 10 | 1,704 | 6.25% |
© 2023 Yahoo. Tutti i diritti riservati.