Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.633,50 -32,84 (-0,10%) Nasdaq
13.292,89 +91,62 (+0,69%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
91,75 +0,04 (+0,04%) Bitcoin EUR
25.376,43 -312,59 (-1,22%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:35PM EDT. Mercato aperto.
Prezzo d'esercizio:190.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00190000 | 2023-09-29 11:47AM EDT | 2023-09-29 | 61.95 | 61.75 | 61.95 | +6.36 | +11.44% | 6 | 274 | 0.00% |
| TSLA231006C00190000 | 2023-09-29 11:32AM EDT | 2023-10-06 | 62.20 | 61.95 | 62.35 | +6.31 | +11.29% | 8 | 316 | 78.13% |
| TSLA231013C00190000 | 2023-09-29 11:53AM EDT | 2023-10-13 | 61.50 | 62.25 | 62.40 | +4.30 | +7.52% | 13 | 165 | 68.56% |
| TSLA231020C00190000 | 2023-09-29 11:32AM EDT | 2023-10-20 | 62.54 | 62.85 | 63.00 | +5.35 | +9.35% | 36 | 7,457 | 70.90% |
| TSLA231027C00190000 | 2023-09-29 11:45AM EDT | 2023-10-27 | 63.30 | 63.10 | 63.65 | +5.29 | +9.12% | 1 | 13 | 67.85% |
| TSLA231117C00190000 | 2023-09-28 2:49PM EDT | 2023-11-17 | 63.21 | 64.85 | 65.35 | +4.40 | +7.48% | 3 | 520 | 64.48% |
| TSLA231215C00190000 | 2023-09-28 12:54PM EDT | 2023-12-15 | 65.61 | 66.10 | 67.80 | +3.81 | +6.17% | 3 | 1,568 | 60.06% |
| TSLA240119C00190000 | 2023-09-28 1:00PM EDT | 2024-01-19 | 65.25 | 69.85 | 70.55 | 0.00 | - | 28 | 3,733 | 60.28% |
| TSLA240216C00190000 | 2023-09-29 11:37AM EDT | 2024-02-16 | 72.68 | 72.55 | 73.75 | +4.38 | +6.41% | 2 | 74 | 61.51% |
| TSLA240315C00190000 | 2023-09-29 12:09PM EDT | 2024-03-15 | 75.77 | 74.80 | 75.80 | +8.75 | +13.06% | 9 | 2,124 | 60.93% |
| TSLA240419C00190000 | 2023-09-29 9:53AM EDT | 2024-04-19 | 78.86 | 77.20 | 79.05 | +6.86 | +9.53% | 2 | 11 | 60.93% |
| TSLA240517C00190000 | 2023-09-28 11:29AM EDT | 2024-05-17 | 74.25 | 74.50 | 77.65 | +74.25 | - | 4 | 0 | 53.43% |
| TSLA240621C00190000 | 2023-09-27 3:58PM EDT | 2024-06-21 | 73.95 | 82.00 | 83.15 | 0.00 | - | 51 | 2,068 | 60.53% |
| TSLA240920C00190000 | 2023-09-22 2:44PM EDT | 2024-09-20 | 86.71 | 88.45 | 89.70 | 0.00 | - | 22 | 1,251 | 61.15% |
| TSLA250117C00190000 | 2023-09-28 3:21PM EDT | 2025-01-17 | 92.31 | 96.10 | 97.25 | 0.00 | - | 36 | 5,067 | 61.80% |
| TSLA250620C00190000 | 2023-09-28 3:31PM EDT | 2025-06-20 | 100.49 | 104.95 | 105.50 | 0.00 | - | 1 | 936 | 62.31% |
| TSLA250919C00190000 | 2023-09-27 3:14PM EDT | 2025-09-19 | 102.05 | 109.20 | 109.80 | 0.00 | - | 1 | 14 | 62.28% |
| TSLA251219C00190000 | 2023-09-29 10:33AM EDT | 2025-12-19 | 115.00 | 113.10 | 113.80 | +9.27 | +8.77% | 11 | 2,616 | 62.21% |
| TSLA260116C00190000 | 2023-09-27 1:55PM EDT | 2026-01-16 | 116.06 | 113.95 | 115.30 | +12.80 | +12.40% | 1 | 25 | 62.20% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00190000 | 2023-09-29 9:33AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,648 | 175.00% |
| TSLA231006P00190000 | 2023-09-29 12:13PM EDT | 2023-10-06 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 255 | 2,366 | 78.91% |
| TSLA231013P00190000 | 2023-09-29 12:06PM EDT | 2023-10-13 | 0.17 | 0.16 | 0.17 | -0.07 | -29.17% | 106 | 1,433 | 65.04% |
| TSLA231020P00190000 | 2023-09-29 12:14PM EDT | 2023-10-20 | 0.53 | 0.52 | 0.52 | -0.14 | -20.90% | 550 | 15,221 | 64.70% |
| TSLA231027P00190000 | 2023-09-29 12:13PM EDT | 2023-10-27 | 0.85 | 0.85 | 0.86 | -0.26 | -23.42% | 124 | 706 | 62.09% |
| TSLA231103P00190000 | 2023-09-29 12:07PM EDT | 2023-11-03 | 1.19 | 1.14 | 1.20 | -0.39 | -24.68% | 68 | 230 | 59.62% |
| TSLA231117P00190000 | 2023-09-29 12:11PM EDT | 2023-11-17 | 1.80 | 1.83 | 1.85 | -0.51 | -22.08% | 130 | 7,690 | 56.37% |
| TSLA231215P00190000 | 2023-09-29 11:10AM EDT | 2023-12-15 | 3.27 | 3.25 | 3.30 | -0.65 | -16.58% | 132 | 3,034 | 52.95% |
| TSLA240119P00190000 | 2023-09-29 11:26AM EDT | 2024-01-19 | 5.25 | 5.30 | 5.40 | -0.80 | -13.22% | 138 | 9,457 | 51.59% |
| TSLA240216P00190000 | 2023-09-29 12:14PM EDT | 2024-02-16 | 7.32 | 7.20 | 7.35 | -0.94 | -11.38% | 6 | 1,463 | 51.72% |
| TSLA240315P00190000 | 2023-09-28 2:58PM EDT | 2024-03-15 | 8.38 | 8.65 | 8.75 | -1.52 | -15.35% | 1 | 6,392 | 50.73% |
| TSLA240419P00190000 | 2023-09-28 3:14PM EDT | 2024-04-19 | 11.75 | 10.60 | 10.75 | 0.00 | - | 43 | 1,178 | 50.36% |
| TSLA240517P00190000 | 2023-09-27 2:08PM EDT | 2024-05-17 | 15.65 | 12.05 | 12.35 | 0.00 | - | 150 | 149 | 50.13% |
| TSLA240621P00190000 | 2023-09-27 3:46PM EDT | 2024-06-21 | 13.28 | 13.50 | 13.70 | -3.02 | -18.53% | 1 | 13,142 | 49.34% |
| TSLA240920P00190000 | 2023-09-28 2:14PM EDT | 2024-09-20 | 18.70 | 17.50 | 17.65 | 0.00 | - | 2 | 1,651 | 48.32% |
| TSLA250117P00190000 | 2023-09-29 10:56AM EDT | 2025-01-17 | 22.00 | 22.10 | 22.30 | -1.50 | -6.38% | 1 | 7,621 | 47.48% |
| TSLA250620P00190000 | 2023-09-25 3:57PM EDT | 2025-06-20 | 28.20 | 27.05 | 27.25 | 0.00 | - | 21 | 1,144 | 46.36% |
| TSLA250919P00190000 | 2023-09-28 2:40PM EDT | 2025-09-19 | 30.99 | 29.45 | 29.95 | 0.00 | - | 3 | 352 | 45.90% |
| TSLA251219P00190000 | 2023-09-29 12:08PM EDT | 2025-12-19 | 31.99 | 31.95 | 32.25 | -3.91 | -10.89% | 12 | 1,157 | 45.30% |
| TSLA260116P00190000 | 2023-09-29 10:37AM EDT | 2026-01-16 | 32.37 | 32.40 | 33.05 | -4.38 | -11.92% | 10 | 606 | 45.24% |
© 2023 Yahoo. Tutti i diritti riservati.
