Italia markets close in 1 hour 38 minutes
FTSE MIB
26.539,52 +639,95 (+2,47%) Dow Jones
32.446,14 +201,56 (+0,63%) Nasdaq
11.734,05 +58,51 (+0,50%) Nikkei 225
26.945,67 -388,12 (-1,42%) Petrolio
68,85 +1,21 (+1,79%) Bitcoin EUR
25.963,12 -46,26 (-0,18%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:52AM EDT. Mercato aperto.
Prezzo d'esercizio:165.00
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00165000 | 2023-03-21 10:36AM EDT | 2023-03-24 | 25.35 | 25.60 | 25.95 | +6.35 | +33.42% | 67 | 1,574 | 67.97% |
| TSLA230331C00165000 | 2023-03-21 10:31AM EDT | 2023-03-31 | 27.35 | 26.20 | 26.70 | +6.75 | +32.77% | 92 | 1,057 | 58.06% |
| TSLA230406C00165000 | 2023-03-21 10:35AM EDT | 2023-04-06 | 28.05 | 27.65 | 28.00 | +5.65 | +25.22% | 9 | 804 | 65.48% |
| TSLA230414C00165000 | 2023-03-21 10:33AM EDT | 2023-04-14 | 29.62 | 28.95 | 29.35 | +6.66 | +29.01% | 44 | 203 | 65.12% |
| TSLA230421C00165000 | 2023-03-21 10:31AM EDT | 2023-04-21 | 31.35 | 30.85 | 31.20 | +5.86 | +22.99% | 46 | 1,612 | 69.69% |
| TSLA230428C00165000 | 2023-03-21 10:24AM EDT | 2023-04-28 | 31.70 | 31.10 | 32.70 | +5.80 | +22.39% | 8 | 34 | 67.92% |
| TSLA230519C00165000 | 2023-03-21 10:04AM EDT | 2023-05-19 | 36.20 | 34.70 | 35.10 | +6.50 | +21.89% | 14 | 1,620 | 67.30% |
| TSLA230616C00165000 | 2023-03-21 9:42AM EDT | 2023-06-16 | 37.60 | 37.20 | 38.20 | +4.78 | +14.56% | 9 | 1,683 | 64.77% |
| TSLA230721C00165000 | 2023-03-21 10:08AM EDT | 2023-07-21 | 42.65 | 41.30 | 42.05 | +6.15 | +16.85% | 1 | 713 | 65.50% |
| TSLA230818C00165000 | 2023-03-16 3:32PM EDT | 2023-08-18 | 40.40 | 43.75 | 44.90 | 0.00 | - | 4 | 37 | 65.46% |
| TSLA230915C00165000 | 2023-03-21 10:05AM EDT | 2023-09-15 | 47.15 | 45.60 | 46.75 | +5.75 | +13.89% | 12 | 1,296 | 64.16% |
| TSLA231020C00165000 | 2023-03-21 10:23AM EDT | 2023-10-20 | 50.20 | 48.70 | 50.40 | +6.35 | +14.48% | 3 | 24 | 65.39% |
| TSLA231117C00165000 | 2023-03-21 10:08AM EDT | 2023-11-17 | 52.20 | 50.55 | 51.75 | +8.05 | +18.23% | 1 | 44 | 64.48% |
| TSLA231215C00165000 | 2023-03-20 2:21PM EDT | 2023-12-15 | 47.75 | 52.25 | 53.50 | 0.00 | - | 119 | 1,181 | 64.09% |
| TSLA240119C00165000 | 2023-03-20 1:30PM EDT | 2024-01-19 | 49.60 | 55.10 | 55.65 | 0.00 | - | 5 | 687 | 64.46% |
| TSLA240315C00165000 | 2023-03-17 3:14PM EDT | 2024-03-15 | 51.35 | 58.50 | 59.05 | 0.00 | - | 31 | 190 | 64.45% |
| TSLA240621C00165000 | 2023-03-20 10:53AM EDT | 2024-06-21 | 59.85 | 63.30 | 64.30 | 0.00 | - | 1 | 411 | 64.02% |
| TSLA240920C00165000 | 2023-03-13 3:45PM EDT | 2024-09-20 | 57.30 | 67.35 | 68.70 | 0.00 | - | 12 | 296 | 63.80% |
| TSLA250117C00165000 | 2023-03-21 9:43AM EDT | 2025-01-17 | 73.37 | 73.05 | 74.05 | +3.80 | +5.46% | 1 | 253 | 64.22% |
| TSLA250620C00165000 | 2023-03-21 9:32AM EDT | 2025-06-20 | 78.43 | 78.35 | 79.80 | +4.08 | +5.49% | 1 | 755 | 63.74% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00165000 | 2023-03-21 10:37AM EDT | 2023-03-24 | 0.18 | 0.17 | 0.18 | -0.37 | -67.27% | 5,173 | 10,176 | 75.20% |
| TSLA230331P00165000 | 2023-03-21 10:36AM EDT | 2023-03-31 | 0.97 | 0.97 | 0.99 | -0.83 | -46.11% | 1,925 | 5,822 | 65.92% |
| TSLA230406P00165000 | 2023-03-21 10:31AM EDT | 2023-04-06 | 2.32 | 2.38 | 2.41 | -1.19 | -33.90% | 316 | 2,229 | 70.07% |
| TSLA230414P00165000 | 2023-03-21 10:34AM EDT | 2023-04-14 | 3.37 | 3.35 | 3.40 | -1.35 | -28.60% | 180 | 712 | 65.75% |
| TSLA230421P00165000 | 2023-03-21 10:34AM EDT | 2023-04-21 | 5.00 | 5.00 | 5.05 | -1.45 | -22.48% | 1,560 | 8,486 | 68.81% |
| TSLA230428P00165000 | 2023-03-21 10:27AM EDT | 2023-04-28 | 5.85 | 5.65 | 6.00 | -1.70 | -22.52% | 22 | 146 | 66.74% |
| TSLA230519P00165000 | 2023-03-21 10:37AM EDT | 2023-05-19 | 8.25 | 8.25 | 8.35 | -1.75 | -17.50% | 209 | 2,288 | 64.27% |
| TSLA230616P00165000 | 2023-03-21 10:35AM EDT | 2023-06-16 | 10.70 | 10.55 | 10.65 | -1.95 | -15.42% | 218 | 3,645 | 60.73% |
| TSLA230721P00165000 | 2023-03-21 10:32AM EDT | 2023-07-21 | 13.64 | 13.55 | 13.75 | -2.11 | -13.40% | 96 | 2,281 | 59.70% |
| TSLA230818P00165000 | 2023-03-21 9:45AM EDT | 2023-08-18 | 15.50 | 15.45 | 15.65 | -1.90 | -10.92% | 9 | 1,369 | 58.48% |
| TSLA230915P00165000 | 2023-03-21 9:47AM EDT | 2023-09-15 | 16.85 | 17.10 | 17.25 | -2.16 | -11.36% | 38 | 1,070 | 57.30% |
| TSLA231020P00165000 | 2023-03-20 12:28PM EDT | 2023-10-20 | 22.05 | 19.30 | 19.60 | 0.00 | - | 2 | 236 | 56.96% |
| TSLA231117P00165000 | 2023-03-16 11:02AM EDT | 2023-11-17 | 23.85 | 20.80 | 21.20 | 0.00 | - | 50 | 275 | 56.48% |
| TSLA231215P00165000 | 2023-03-21 10:28AM EDT | 2023-12-15 | 22.05 | 22.00 | 22.15 | -2.30 | -9.45% | 5 | 632 | 55.37% |
| TSLA240119P00165000 | 2023-03-21 10:24AM EDT | 2024-01-19 | 23.75 | 23.50 | 23.70 | -2.40 | -9.18% | 29 | 1,069 | 54.64% |
| TSLA240315P00165000 | 2023-03-21 9:47AM EDT | 2024-03-15 | 26.05 | 25.95 | 26.15 | -1.95 | -6.96% | 13 | 5,299 | 53.97% |
| TSLA240621P00165000 | 2023-03-21 9:44AM EDT | 2024-06-21 | 29.30 | 29.30 | 29.55 | -8.90 | -23.30% | 1 | 996 | 52.44% |
| TSLA240920P00165000 | 2023-03-16 1:24PM EDT | 2024-09-20 | 33.75 | 32.30 | 32.80 | 0.00 | - | 3 | 162 | 51.78% |
| TSLA250117P00165000 | 2023-03-15 1:38PM EDT | 2025-01-17 | 40.05 | 35.60 | 36.25 | 0.00 | - | 1 | 897 | 50.77% |
| TSLA250620P00165000 | 2023-03-21 10:21AM EDT | 2025-06-20 | 39.44 | 38.85 | 40.25 | -3.73 | -8.64% | 2 | 385 | 50.21% |
© 2023 Yahoo. Tutti i diritti riservati.
