Italia Markets open in 2 hrs 36 mins
Dow Jones
33.963,84 -106,56 (-0,31%) Nasdaq
13.211,81 -12,19 (-0,09%) Nikkei 225
32.673,05 +270,64 (+0,84%) EUR/USD
1,0651 +0,0003 (+0,0320%) BTC-EUR
24.590,58 -365,50 (-1,46%) CMC Crypto 200
559,77 -8,28 (-1,46%)
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:240.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00240000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 9.80 | 0.00 | 0.00 | -8.10 | -45.25% | 5,032 | 0 | 0.00% |
| TSLA231006C00240000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 13.77 | 0.00 | 0.00 | -7.44 | -35.08% | 905 | 0 | 0.00% |
| TSLA231013C00240000 | 2023-09-22 3:57PM EDT | 2023-10-13 | 15.70 | 0.00 | 0.00 | -7.28 | -31.68% | 178 | 0 | 0.00% |
| TSLA231020C00240000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 18.40 | 0.00 | 0.00 | -7.28 | -28.35% | 760 | 0 | 0.00% |
| TSLA231027C00240000 | 2023-09-22 3:53PM EDT | 2023-10-27 | 19.90 | 0.00 | 0.00 | -7.27 | -26.76% | 115 | 0 | 0.00% |
| TSLA231103C00240000 | 2023-09-22 3:10PM EDT | 2023-11-03 | 22.40 | 0.00 | 0.00 | +22.40 | - | - | 0 | 0.00% |
| TSLA231117C00240000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 23.71 | 0.00 | 0.00 | -7.43 | -23.86% | 414 | 0 | 0.00% |
| TSLA231215C00240000 | 2023-09-22 3:51PM EDT | 2023-12-15 | 27.95 | 0.00 | 0.00 | -7.05 | -20.14% | 91 | 0 | 0.00% |
| TSLA240119C00240000 | 2023-09-22 3:57PM EDT | 2024-01-19 | 32.44 | 0.00 | 0.00 | -7.06 | -17.87% | 161 | 0 | 0.00% |
| TSLA240216C00240000 | 2023-09-22 3:12PM EDT | 2024-02-16 | 37.65 | 0.00 | 0.00 | -6.59 | -14.90% | 12 | 0 | 0.00% |
| TSLA240315C00240000 | 2023-09-22 3:55PM EDT | 2024-03-15 | 39.50 | 0.00 | 0.00 | -7.05 | -15.15% | 40 | 0 | 0.00% |
| TSLA240419C00240000 | 2023-09-22 3:27PM EDT | 2024-04-19 | 44.85 | 0.00 | 0.00 | -6.46 | -12.59% | 77 | 0 | 0.00% |
| TSLA240621C00240000 | 2023-09-22 3:56PM EDT | 2024-06-21 | 49.65 | 49.20 | 49.55 | -9.29 | -15.76% | 78 | 3,016 | 56.82% |
| TSLA240920C00240000 | 2023-09-22 1:38PM EDT | 2024-09-20 | 60.30 | 56.75 | 57.45 | -5.61 | -8.51% | 14 | 1,012 | 57.48% |
| TSLA250117C00240000 | 2023-09-22 3:55PM EDT | 2025-01-17 | 66.55 | 66.00 | 66.70 | -8.35 | -11.15% | 87 | 5,160 | 58.61% |
| TSLA250620C00240000 | 2023-09-22 1:40PM EDT | 2025-06-20 | 79.60 | 76.20 | 76.80 | -5.05 | -5.97% | 42 | 6,602 | 59.52% |
| TSLA250919C00240000 | 2023-09-22 1:40PM EDT | 2025-09-19 | 84.80 | 81.30 | 82.00 | -7.60 | -8.23% | 2 | 37 | 59.76% |
| TSLA251219C00240000 | 2023-09-22 3:13PM EDT | 2025-12-19 | 88.07 | 85.95 | 86.85 | -7.13 | -7.49% | 20 | 1,280 | 59.95% |
| TSLA260116C00240000 | 2023-09-22 3:55PM EDT | 2026-01-16 | 88.00 | 87.35 | 88.55 | -9.00 | -9.28% | 95 | 781 | 60.11% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00240000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 4.65 | 0.00 | 0.00 | +2.74 | +143.46% | 29,876 | 0 | 3.13% |
| TSLA231006P00240000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 8.20 | 0.00 | 0.00 | +3.45 | +72.63% | 8,618 | 0 | 3.13% |
| TSLA231013P00240000 | 2023-09-22 3:59PM EDT | 2023-10-13 | 9.80 | 0.00 | 0.00 | +3.55 | +56.80% | 978 | 0 | 1.56% |
| TSLA231020P00240000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 12.50 | 0.00 | 0.00 | +3.85 | +44.51% | 3,061 | 0 | 1.56% |
| TSLA231027P00240000 | 2023-09-22 3:59PM EDT | 2023-10-27 | 13.90 | 0.00 | 0.00 | +3.85 | +38.31% | 512 | 0 | 1.56% |
| TSLA231103P00240000 | 2023-09-22 3:57PM EDT | 2023-11-03 | 14.50 | 0.00 | 0.00 | +14.50 | - | - | 0 | 1.56% |
| TSLA231117P00240000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 16.80 | 0.00 | 0.00 | +4.03 | +31.56% | 754 | 0 | 1.56% |
| TSLA231215P00240000 | 2023-09-22 3:56PM EDT | 2023-12-15 | 19.77 | 0.00 | 0.00 | +3.77 | +23.56% | 200 | 0 | 0.78% |
| TSLA240119P00240000 | 2023-09-22 3:59PM EDT | 2024-01-19 | 23.34 | 0.00 | 0.00 | +4.24 | +22.20% | 191 | 0 | 0.78% |
| TSLA240216P00240000 | 2023-09-22 3:49PM EDT | 2024-02-16 | 25.85 | 0.00 | 0.00 | +4.07 | +18.69% | 985 | 0 | 0.78% |
| TSLA240315P00240000 | 2023-09-22 3:45PM EDT | 2024-03-15 | 27.79 | 0.00 | 0.00 | +3.94 | +16.52% | 7 | 0 | 0.78% |
| TSLA240419P00240000 | 2023-09-22 1:29PM EDT | 2024-04-19 | 29.00 | 0.00 | 0.00 | +2.92 | +11.20% | 67 | 0 | 0.78% |
| TSLA240621P00240000 | 2023-09-22 3:53PM EDT | 2024-06-21 | 35.30 | 34.90 | 35.40 | +4.05 | +12.96% | 66 | 8,441 | 45.65% |
| TSLA240920P00240000 | 2023-09-22 3:12PM EDT | 2024-09-20 | 39.30 | 39.75 | 40.30 | +3.40 | +9.47% | 12 | 1,723 | 44.71% |
| TSLA250117P00240000 | 2023-09-22 3:40PM EDT | 2025-01-17 | 45.05 | 45.55 | 46.10 | +2.85 | +6.75% | 517 | 9,101 | 44.17% |
| TSLA250620P00240000 | 2023-09-22 3:59PM EDT | 2025-06-20 | 51.77 | 51.50 | 52.00 | +3.41 | +7.05% | 56 | 4,046 | 43.25% |
| TSLA250919P00240000 | 2023-09-20 2:07PM EDT | 2025-09-19 | 47.58 | 54.35 | 55.20 | 0.00 | - | 28 | 76 | 42.90% |
| TSLA251219P00240000 | 2023-09-22 1:58PM EDT | 2025-12-19 | 56.25 | 57.15 | 58.05 | +1.95 | +3.59% | 7 | 1,569 | 42.51% |
| TSLA260116P00240000 | 2023-09-22 2:14PM EDT | 2026-01-16 | 58.00 | 57.55 | 59.10 | +3.00 | +5.45% | 53 | 99 | 42.55% |
© 2023 Yahoo. Tutti i diritti riservati.
