Italia markets closed
Dow Jones
36.054,43 -70,13 (-0,19%) Nasdaq
14.146,71 -83,20 (-0,58%) Nikkei 225
33.445,90 +670,08 (+2,04%) EUR/USD
1,0771 -0,0031 (-0,29%) Bitcoin EUR
40.782,74 -297,03 (-0,72%) CMC Crypto 200
892,72 +650,04 (+267,86%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:205.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00205000 | 2023-12-06 3:23PM EST | 2023-12-08 | 36.17 | 34.20 | 34.90 | +2.17 | +6.38% | 20 | 418 | 88.48% |
| TSLA231215C00205000 | 2023-12-06 3:37PM EST | 2023-12-15 | 34.70 | 34.50 | 35.35 | +0.30 | +0.87% | 61 | 7,367 | 59.86% |
| TSLA231222C00205000 | 2023-12-05 11:29AM EST | 2023-12-22 | 41.00 | 35.10 | 36.35 | 0.00 | - | 3 | 147 | 57.08% |
| TSLA231229C00205000 | 2023-12-06 12:59PM EST | 2023-12-29 | 40.70 | 35.75 | 37.00 | +1.85 | +4.76% | 5 | 156 | 53.85% |
| TSLA240105C00205000 | 2023-12-05 2:15PM EST | 2024-01-05 | 40.59 | 36.40 | 38.00 | +3.59 | +9.70% | 7 | 239 | 53.02% |
| TSLA240119C00205000 | 2023-12-06 3:52PM EST | 2024-01-19 | 39.25 | 38.90 | 39.35 | -0.40 | -1.01% | 16 | 5,644 | 53.42% |
| TSLA240216C00205000 | 2023-12-06 11:35AM EST | 2024-02-16 | 47.19 | 43.10 | 43.60 | +4.82 | +11.38% | 14 | 1,344 | 55.82% |
| TSLA240315C00205000 | 2023-12-06 1:42PM EST | 2024-03-15 | 48.28 | 46.05 | 46.70 | +1.58 | +3.38% | 35 | 772 | 55.21% |
| TSLA240419C00205000 | 2023-12-06 3:24PM EST | 2024-04-19 | 51.10 | 50.00 | 50.80 | +1.50 | +3.02% | 1 | 435 | 56.10% |
| TSLA240517C00205000 | 2023-12-05 11:43AM EST | 2024-05-17 | 57.59 | 52.80 | 54.20 | 0.00 | - | 3 | 592 | 56.92% |
| TSLA240621C00205000 | 2023-12-06 3:18PM EST | 2024-06-21 | 57.58 | 56.00 | 56.90 | +2.98 | +5.46% | 1 | 590 | 56.64% |
| TSLA240920C00205000 | 2023-12-05 11:20AM EST | 2024-09-20 | 68.18 | 63.60 | 64.30 | 0.00 | - | 1 | 496 | 57.26% |
| TSLA250620C00205000 | 2023-12-05 3:54PM EST | 2025-06-20 | 80.85 | 81.55 | 82.70 | 0.00 | - | 1 | 695 | 59.05% |
| TSLA250919C00205000 | 2023-12-04 2:45PM EST | 2025-09-19 | 84.97 | 85.95 | 87.50 | 0.00 | - | 1 | 54 | 59.05% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00205000 | 2023-12-06 3:52PM EST | 2023-12-08 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1,243 | 8,383 | 69.14% |
| TSLA231215P00205000 | 2023-12-06 3:52PM EST | 2023-12-15 | 0.25 | 0.25 | 0.27 | -0.06 | -19.35% | 1,923 | 9,404 | 51.61% |
| TSLA231222P00205000 | 2023-12-06 3:35PM EST | 2023-12-22 | 0.59 | 0.62 | 0.66 | -0.13 | -18.06% | 338 | 1,387 | 47.71% |
| TSLA231229P00205000 | 2023-12-06 3:59PM EST | 2023-12-29 | 1.05 | 1.02 | 1.08 | -0.11 | -9.48% | 250 | 1,698 | 45.22% |
| TSLA240105P00205000 | 2023-12-06 3:55PM EST | 2024-01-05 | 1.88 | 1.86 | 1.99 | -0.15 | -7.39% | 337 | 907 | 47.28% |
| TSLA240112P00205000 | 2023-12-06 3:47PM EST | 2024-01-12 | 2.53 | 2.58 | 2.73 | -0.28 | -9.96% | 118 | 68 | 47.30% |
| TSLA240119P00205000 | 2023-12-06 3:58PM EST | 2024-01-19 | 3.27 | 3.20 | 3.30 | -0.09 | -2.68% | 315 | 2,153 | 46.46% |
| TSLA240216P00205000 | 2023-12-06 3:44PM EST | 2024-02-16 | 6.35 | 6.50 | 6.65 | -0.28 | -4.22% | 41 | 2,574 | 48.43% |
| TSLA240315P00205000 | 2023-12-06 3:11PM EST | 2024-03-15 | 8.31 | 8.70 | 8.80 | -0.44 | -5.03% | 64 | 6,807 | 47.00% |
| TSLA240419P00205000 | 2023-12-06 3:33PM EST | 2024-04-19 | 11.50 | 11.75 | 11.90 | -0.50 | -4.17% | 4 | 1,206 | 47.36% |
| TSLA240517P00205000 | 2023-12-06 2:36PM EST | 2024-05-17 | 13.45 | 13.90 | 14.10 | -0.90 | -6.27% | 33 | 2,443 | 47.41% |
| TSLA240621P00205000 | 2023-12-06 3:27PM EST | 2024-06-21 | 15.85 | 15.95 | 16.10 | -0.45 | -2.76% | 8 | 508 | 46.51% |
| TSLA240920P00205000 | 2023-12-06 11:02AM EST | 2024-09-20 | 20.13 | 21.15 | 21.40 | -1.18 | -5.54% | 150 | 2,683 | 45.99% |
| TSLA250620P00205000 | 2023-12-04 10:15AM EST | 2025-06-20 | 34.00 | 33.10 | 33.45 | 0.00 | - | 4 | 2,745 | 44.93% |
| TSLA250919P00205000 | 2023-12-06 12:41PM EST | 2025-09-19 | 34.80 | 36.00 | 36.40 | -2.20 | -5.95% | 1 | 465 | 44.39% |
© 2023 Yahoo. Tutti i diritti riservati.