Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.507,50 -158,84 (-0,47%) Nasdaq
13.219,32 +18,05 (+0,14%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
90,77 -0,94 (-1,02%) Bitcoin EUR
25.526,02 +126,52 (+0,50%)
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'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00220000 | 2023-09-29 3:54PM EDT | 2023-10-06 | 30.80 | 30.70 | 32.00 | +4.54 | +17.29% | 575 | 931 | 72.80% |
| TSLA231013C00220000 | 2023-09-29 3:55PM EDT | 2023-10-13 | 32.20 | 31.70 | 32.70 | +3.04 | +10.43% | 74 | 1,972 | 60.72% |
| TSLA231020C00220000 | 2023-09-29 3:48PM EDT | 2023-10-20 | 34.77 | 34.05 | 34.35 | +3.50 | +11.19% | 185 | 12,417 | 63.64% |
| TSLA231027C00220000 | 2023-09-29 3:29PM EDT | 2023-10-27 | 35.40 | 35.40 | 35.75 | +3.30 | +10.28% | 38 | 1,056 | 62.39% |
| TSLA231103C00220000 | 2023-09-29 9:53AM EDT | 2023-11-03 | 38.33 | 36.15 | 36.95 | +4.98 | +14.93% | 1 | 13 | 60.17% |
| TSLA231117C00220000 | 2023-09-29 3:45PM EDT | 2023-11-17 | 38.27 | 38.50 | 38.80 | +2.39 | +6.66% | 17 | 4,069 | 58.42% |
| TSLA231215C00220000 | 2023-09-29 3:52PM EDT | 2023-12-15 | 42.80 | 41.95 | 42.50 | +4.80 | +12.63% | 78 | 5,339 | 56.33% |
| TSLA240119C00220000 | 2023-09-29 1:46PM EDT | 2024-01-19 | 45.00 | 46.20 | 47.00 | +1.20 | +2.74% | 18 | 12,796 | 56.15% |
| TSLA240216C00220000 | 2023-09-29 12:21PM EDT | 2024-02-16 | 51.60 | 49.95 | 50.90 | +4.37 | +9.25% | 19 | 575 | 57.43% |
| TSLA240315C00220000 | 2023-09-29 11:30AM EDT | 2024-03-15 | 53.80 | 52.50 | 53.90 | +3.70 | +7.39% | 12 | 14,212 | 57.15% |
| TSLA240419C00220000 | 2023-09-29 1:39PM EDT | 2024-04-19 | 55.79 | 56.30 | 58.15 | +5.04 | +9.93% | 2 | 34 | 58.17% |
| TSLA240517C00220000 | 2023-09-28 2:16PM EDT | 2024-05-17 | 57.26 | 57.85 | 61.25 | 0.00 | - | 1 | 1 | 57.87% |
| TSLA240621C00220000 | 2023-09-29 3:36PM EDT | 2024-06-21 | 62.45 | 62.60 | 63.05 | +2.55 | +4.26% | 44 | 3,484 | 58.30% |
| TSLA240920C00220000 | 2023-09-29 2:11PM EDT | 2024-09-20 | 68.09 | 70.00 | 70.55 | +2.84 | +4.35% | 8 | 1,795 | 58.91% |
| TSLA250117C00220000 | 2023-09-29 3:13PM EDT | 2025-01-17 | 79.30 | 78.80 | 79.40 | +3.50 | +4.62% | 16 | 3,475 | 59.88% |
| TSLA250620C00220000 | 2023-09-28 12:02PM EDT | 2025-06-20 | 88.50 | 88.10 | 88.60 | +2.25 | +2.61% | 16 | 1,484 | 60.22% |
| TSLA250919C00220000 | 2023-09-26 10:52AM EDT | 2025-09-19 | 91.98 | 92.95 | 93.65 | 0.00 | - | 5 | 423 | 60.44% |
| TSLA251219C00220000 | 2023-09-29 1:42PM EDT | 2025-12-19 | 96.50 | 97.55 | 98.30 | +4.00 | +4.32% | 2 | 1,856 | 60.64% |
| TSLA260116C00220000 | 2023-09-29 11:57AM EDT | 2026-01-16 | 100.28 | 98.60 | 99.55 | +4.78 | +5.01% | 24 | 191 | 60.52% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00220000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.63 | 0.62 | 0.64 | -0.32 | -33.68% | 17,490 | 10,463 | 62.89% |
| TSLA231013P00220000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 1.48 | 1.46 | 1.52 | -0.51 | -25.63% | 1,820 | 4,434 | 55.64% |
| TSLA231020P00220000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 3.25 | 3.20 | 3.25 | -0.55 | -14.47% | 4,113 | 24,952 | 58.68% |
| TSLA231027P00220000 | 2023-09-29 3:59PM EDT | 2023-10-27 | 4.40 | 4.35 | 4.40 | -0.65 | -12.87% | 523 | 2,341 | 57.26% |
| TSLA231103P00220000 | 2023-09-29 3:25PM EDT | 2023-11-03 | 5.24 | 5.15 | 5.35 | -0.71 | -11.93% | 81 | 313 | 55.33% |
| TSLA231110P00220000 | 2023-09-28 2:53PM EDT | 2023-11-10 | 7.43 | 6.45 | 8.45 | +7.43 | - | 6 | - | 59.36% |
| TSLA231117P00220000 | 2023-09-29 3:58PM EDT | 2023-11-17 | 6.75 | 6.70 | 6.80 | -0.85 | -11.18% | 1,019 | 7,966 | 52.41% |
| TSLA231215P00220000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 9.54 | 9.45 | 9.60 | -1.04 | -9.83% | 335 | 21,755 | 49.86% |
| TSLA240119P00220000 | 2023-09-29 3:58PM EDT | 2024-01-19 | 12.75 | 12.60 | 12.85 | -1.35 | -9.57% | 552 | 15,388 | 48.57% |
| TSLA240216P00220000 | 2023-09-29 1:55PM EDT | 2024-02-16 | 16.15 | 15.45 | 15.75 | -0.89 | -5.22% | 69 | 2,488 | 49.04% |
| TSLA240315P00220000 | 2023-09-29 3:17PM EDT | 2024-03-15 | 17.59 | 17.40 | 17.65 | -1.21 | -6.44% | 70 | 5,283 | 48.06% |
| TSLA240419P00220000 | 2023-09-28 3:17PM EDT | 2024-04-19 | 21.01 | 19.95 | 20.35 | -0.23 | -1.08% | 5 | 1,985 | 47.93% |
| TSLA240517P00220000 | 2023-09-29 3:49PM EDT | 2024-05-17 | 22.00 | 21.70 | 22.45 | -1.20 | -5.17% | 8 | 9 | 47.99% |
| TSLA240621P00220000 | 2023-09-29 3:18PM EDT | 2024-06-21 | 23.95 | 23.80 | 24.15 | -0.95 | -3.82% | 28 | 8,576 | 47.01% |
| TSLA240920P00220000 | 2023-09-29 10:50AM EDT | 2024-09-20 | 27.90 | 28.60 | 28.95 | -2.33 | -7.71% | 13 | 2,679 | 46.13% |
| TSLA250117P00220000 | 2023-09-29 3:45PM EDT | 2025-01-17 | 34.34 | 34.10 | 34.45 | -1.36 | -3.81% | 242 | 7,522 | 45.45% |
| TSLA250620P00220000 | 2023-09-29 1:54PM EDT | 2025-06-20 | 40.50 | 39.65 | 40.15 | -1.25 | -2.99% | 53 | 922 | 44.46% |
| TSLA250919P00220000 | 2023-09-28 3:33PM EDT | 2025-09-19 | 43.90 | 42.50 | 43.15 | 0.00 | - | 5 | 156 | 44.00% |
| TSLA251219P00220000 | 2023-09-29 12:50PM EDT | 2025-12-19 | 45.05 | 45.15 | 45.85 | -1.53 | -3.28% | 11 | 1,580 | 43.54% |
| TSLA260116P00220000 | 2023-09-29 3:05PM EDT | 2026-01-16 | 46.13 | 45.70 | 46.55 | -1.32 | -2.78% | 73 | 364 | 43.34% |
© 2023 Yahoo. Tutti i diritti riservati.
