Italia markets closed
FTSE MIB
28.243,26 +80,26 (+0,28%) Dow Jones
33.507,50 -158,80 (-0,47%) Nasdaq
13.219,32 +18,02 (+0,14%) Nikkei 225
31.857,62 -14,88 (-0,05%) Petrolio
90,77 -0,02 (-0,02%) Bitcoin EUR
25.672,50 +70,61 (+0,28%)
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:20.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00020000 | 2023-09-26 12:50PM EDT | 2023-10-06 | 226.58 | 229.55 | 231.05 | 0.00 | - | 2 | 4 | 746.88% |
| TSLA231020C00020000 | 2023-09-11 3:22PM EDT | 2023-10-20 | 254.30 | 229.60 | 231.10 | 0.00 | - | 2 | 62 | 432.03% |
| TSLA231117C00020000 | 2023-09-11 11:40AM EDT | 2023-11-17 | 250.46 | 229.70 | 231.15 | 0.00 | - | 3 | 6 | 294.92% |
| TSLA231215C00020000 | 2023-08-04 2:18PM EDT | 2023-12-15 | 237.00 | 224.30 | 226.45 | 0.00 | - | 8 | 12 | 0.00% |
| TSLA240119C00020000 | 2023-09-28 11:56AM EDT | 2024-01-19 | 225.81 | 229.50 | 231.70 | 0.00 | - | 1 | 269 | 210.94% |
| TSLA240621C00020000 | 2022-08-18 3:22PM EDT | 2024-06-21 | 890.49 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TSLA240920C00020000 | 2023-05-17 12:41PM EDT | 2024-09-20 | 154.83 | 237.00 | 247.00 | 0.00 | - | 2 | 2 | 292.80% |
| TSLA250117C00020000 | 2023-09-07 2:13PM EDT | 2025-01-17 | 235.30 | 227.50 | 236.40 | 0.00 | - | 1 | 374 | 133.06% |
| TSLA250620C00020000 | 2023-09-18 12:40PM EDT | 2025-06-20 | 249.93 | 228.00 | 238.00 | 0.00 | - | 1 | 114 | 129.13% |
| TSLA250919C00020000 | 2023-09-07 10:37AM EDT | 2025-09-19 | 227.33 | 228.50 | 238.00 | 0.00 | - | 2 | 4 | 123.39% |
| TSLA251219C00020000 | 2023-09-07 1:29PM EDT | 2025-12-19 | 233.30 | 229.00 | 238.50 | 0.00 | - | 3 | 62 | 121.13% |
| TSLA260116C00020000 | 2023-09-19 1:55PM EDT | 2026-01-16 | 252.00 | 229.00 | 238.50 | 0.00 | - | 1 | 0 | 119.09% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00020000 | 2023-09-29 10:06AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 48 | 587.50% |
| TSLA231013P00020000 | 2023-09-28 2:31PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 170 | 393.75% |
| TSLA231020P00020000 | 2023-09-20 9:40AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 325.00% |
| TSLA231027P00020000 | 2023-09-15 3:36PM EDT | 2023-10-27 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 5 | 275.00% |
| TSLA231117P00020000 | 2023-07-06 11:56AM EDT | 2023-11-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 35 | 206.25% |
| TSLA231215P00020000 | 2023-09-20 9:30AM EDT | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 317 | 162.50% |
| TSLA240119P00020000 | 2023-09-29 10:33AM EDT | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 9,295 | 137.50% |
| TSLA240315P00020000 | 2022-08-05 1:40PM EDT | 2024-03-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| TSLA240621P00020000 | 2022-08-19 10:13AM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 50.00% |
| TSLA240920P00020000 | 2023-09-28 12:25PM EDT | 2024-09-20 | 0.06 | 0.03 | 0.12 | 0.00 | - | 1 | 117 | 96.48% |
| TSLA250117P00020000 | 2023-09-29 10:10AM EDT | 2025-01-17 | 0.14 | 0.12 | 0.18 | -0.01 | -6.67% | 5 | 5,077 | 90.23% |
| TSLA250620P00020000 | 2023-09-28 10:00AM EDT | 2025-06-20 | 0.27 | 0.17 | 0.31 | 0.00 | - | 2 | 947 | 83.20% |
| TSLA250919P00020000 | 2023-09-28 1:01PM EDT | 2025-09-19 | 0.30 | 0.20 | 0.41 | 0.00 | - | 1 | 2 | 80.27% |
| TSLA251219P00020000 | 2023-09-29 2:28PM EDT | 2025-12-19 | 0.45 | 0.30 | 0.49 | +0.04 | +9.76% | 1 | 2,449 | 78.47% |
© 2023 Yahoo. Tutti i diritti riservati.
