Italia markets open in 1 hour 23 minutes
Dow Jones
32.859,03 +141,43 (+0,43%) Nasdaq
12.013,47 +87,24 (+0,73%) Nikkei 225
28.057,08 +274,15 (+0,99%) EUR/USD
1,0903 -0,0006 (-0,05%) Bitcoin EUR
25.823,88 -353,51 (-1,35%) CMC Crypto 200
614,93 -4,31 (-0,70%)
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:220.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00220000 | 2023-03-30 3:59PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,087 | 0 | 50.00% |
| TSLA230406C00220000 | 2023-03-30 3:59PM EDT | 2023-04-06 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10,672 | 0 | 25.00% |
| TSLA230414C00220000 | 2023-03-30 3:59PM EDT | 2023-04-14 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2,194 | 0 | 12.50% |
| TSLA230421C00220000 | 2023-03-30 3:58PM EDT | 2023-04-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5,054 | 0 | 12.50% |
| TSLA230428C00220000 | 2023-03-30 3:56PM EDT | 2023-04-28 | 5.20 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 12.50% |
| TSLA230505C00220000 | 2023-03-30 3:56PM EDT | 2023-05-05 | 6.46 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| TSLA230519C00220000 | 2023-03-30 3:59PM EDT | 2023-05-19 | 8.40 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 6.25% |
| TSLA230616C00220000 | 2023-03-30 3:56PM EDT | 2023-06-16 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1,964 | 0 | 6.25% |
| TSLA230721C00220000 | 2023-03-30 2:40PM EDT | 2023-07-21 | 16.89 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| TSLA230818C00220000 | 2023-03-30 2:06PM EDT | 2023-08-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| TSLA230915C00220000 | 2023-03-30 3:26PM EDT | 2023-09-15 | 22.10 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| TSLA231020C00220000 | 2023-03-30 3:59PM EDT | 2023-10-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TSLA231117C00220000 | 2023-03-30 1:17PM EDT | 2023-11-17 | 28.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA231215C00220000 | 2023-03-30 1:57PM EDT | 2023-12-15 | 30.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TSLA240119C00220000 | 2023-03-30 3:47PM EDT | 2024-01-19 | 32.70 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| TSLA240315C00220000 | 2023-03-30 3:13PM EDT | 2024-03-15 | 36.50 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| TSLA240621C00220000 | 2023-03-30 12:32PM EDT | 2024-06-21 | 43.50 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 3.13% |
| TSLA240920C00220000 | 2023-03-30 2:12PM EDT | 2024-09-20 | 48.29 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 1.56% |
| TSLA250117C00220000 | 2023-03-30 3:09PM EDT | 2025-01-17 | 54.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| TSLA250620C00220000 | 2023-03-30 3:58PM EDT | 2025-06-20 | 62.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| TSLA251219C00220000 | 2023-03-30 2:07PM EDT | 2025-12-19 | 70.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00220000 | 2023-03-30 3:56PM EDT | 2023-03-31 | 24.80 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| TSLA230406P00220000 | 2023-03-30 3:09PM EDT | 2023-04-06 | 25.50 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| TSLA230414P00220000 | 2023-03-30 1:21PM EDT | 2023-04-14 | 24.91 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA230421P00220000 | 2023-03-30 1:26PM EDT | 2023-04-21 | 27.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSLA230428P00220000 | 2023-03-30 10:32AM EDT | 2023-04-28 | 28.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230505P00220000 | 2023-03-28 1:51PM EDT | 2023-05-05 | 37.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230519P00220000 | 2023-03-30 1:28PM EDT | 2023-05-19 | 30.91 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA230616P00220000 | 2023-03-30 2:46PM EDT | 2023-06-16 | 34.40 | 0.00 | 0.00 | 0.00 | - | 2,078 | 0 | 0.00% |
| TSLA230721P00220000 | 2023-03-30 11:19AM EDT | 2023-07-21 | 37.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA230818P00220000 | 2023-03-30 3:13PM EDT | 2023-08-18 | 40.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230915P00220000 | 2023-03-30 3:17PM EDT | 2023-09-15 | 42.15 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| TSLA231020P00220000 | 2023-03-30 10:28AM EDT | 2023-10-20 | 44.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231117P00220000 | 2023-03-23 9:36AM EDT | 2023-11-17 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231215P00220000 | 2023-03-27 11:05AM EDT | 2023-12-15 | 49.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240119P00220000 | 2023-03-30 1:06PM EDT | 2024-01-19 | 49.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240315P00220000 | 2023-03-24 2:28PM EDT | 2024-03-15 | 56.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621P00220000 | 2023-03-30 12:01PM EDT | 2024-06-21 | 56.36 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TSLA240920P00220000 | 2023-03-30 3:56PM EDT | 2024-09-20 | 60.30 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| TSLA250117P00220000 | 2023-03-30 2:49PM EDT | 2025-01-17 | 64.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA250620P00220000 | 2023-03-24 10:17AM EDT | 2025-06-20 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
