Italia markets close in 2 hours 44 minutes
FTSE MIB
28.275,18 -300,72 (-1,05%) Dow Jones
33.963,84 -106,56 (-0,31%) Nasdaq
13.211,81 -12,19 (-0,09%) Nikkei 225
32.678,62 +276,21 (+0,85%) Petrolio
89,69 -0,34 (-0,38%) Bitcoin EUR
24.523,71 -512,47 (-2,05%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:245.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00245000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 6.95 | 0.00 | 0.00 | 0.00 | - | 21,151 | 4,654 | 0.20% |
| TSLA231006C00245000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 10.92 | 0.00 | 0.00 | 0.00 | - | 904 | 3,138 | 0.10% |
| TSLA231013C00245000 | 2023-09-22 3:59PM EDT | 2023-10-13 | 12.90 | 0.00 | 0.00 | 0.00 | - | 586 | 584 | 0.10% |
| TSLA231020C00245000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1,196 | 8,870 | 0.10% |
| TSLA231027C00245000 | 2023-09-22 3:59PM EDT | 2023-10-27 | 17.40 | 0.00 | 0.00 | 0.00 | - | 272 | 202 | 0.05% |
| TSLA231103C00245000 | 2023-09-22 3:57PM EDT | 2023-11-03 | 18.94 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.05% |
| TSLA231117C00245000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 21.25 | 0.00 | 0.00 | 0.00 | - | 353 | 2,758 | 0.05% |
| TSLA231215C00245000 | 2023-09-22 3:59PM EDT | 2023-12-15 | 25.20 | 0.00 | 0.00 | 0.00 | - | 118 | 3,727 | 0.05% |
| TSLA240216C00245000 | 2023-09-22 3:37PM EDT | 2024-02-16 | 34.75 | 0.00 | 0.00 | 0.00 | - | 117 | 205 | 0.03% |
| TSLA240315C00245000 | 2023-09-22 3:55PM EDT | 2024-03-15 | 37.10 | 0.00 | 0.00 | 0.00 | - | 180 | 534 | 0.03% |
| TSLA240419C00245000 | 2023-09-22 3:38PM EDT | 2024-04-19 | 41.65 | 0.00 | 0.00 | 0.00 | - | 55 | 311 | 0.03% |
| TSLA240920C00245000 | 2023-09-22 3:57PM EDT | 2024-09-20 | 55.10 | 0.00 | 0.00 | 0.00 | - | 11 | 252 | 0.01% |
| TSLA250919C00245000 | 2023-09-22 1:09PM EDT | 2025-09-19 | 84.00 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 0.01% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00245000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 6.80 | 0.00 | 0.00 | 0.00 | - | 40,626 | 13,829 | 0.00% |
| TSLA231006P00245000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 10.55 | 0.00 | 0.00 | 0.00 | - | 4,674 | 4,273 | 0.00% |
| TSLA231013P00245000 | 2023-09-22 3:59PM EDT | 2023-10-13 | 12.06 | 0.00 | 0.00 | 0.00 | - | 1,027 | 1,503 | 0.00% |
| TSLA231020P00245000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2,404 | 6,158 | 0.00% |
| TSLA231027P00245000 | 2023-09-22 3:58PM EDT | 2023-10-27 | 16.20 | 0.00 | 0.00 | 0.00 | - | 328 | 868 | 0.00% |
| TSLA231103P00245000 | 2023-09-22 3:57PM EDT | 2023-11-03 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 37 | 0.00% |
| TSLA231117P00245000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 19.25 | 0.00 | 0.00 | 0.00 | - | 301 | 3,350 | 0.00% |
| TSLA231215P00245000 | 2023-09-22 3:59PM EDT | 2023-12-15 | 22.26 | 0.00 | 0.00 | 0.00 | - | 204 | 2,440 | 0.00% |
| TSLA240216P00245000 | 2023-09-22 2:23PM EDT | 2024-02-16 | 27.94 | 0.00 | 0.00 | 0.00 | - | 205 | 422 | 0.00% |
| TSLA240315P00245000 | 2023-09-22 3:14PM EDT | 2024-03-15 | 29.82 | 0.00 | 0.00 | 0.00 | - | 5 | 1,207 | 0.00% |
| TSLA240419P00245000 | 2023-09-22 1:13PM EDT | 2024-04-19 | 30.95 | 0.00 | 0.00 | 0.00 | - | 209 | 539 | 0.00% |
| TSLA240920P00245000 | 2023-09-22 2:28PM EDT | 2024-09-20 | 41.95 | 0.00 | 0.00 | 0.00 | - | 7 | 579 | 0.00% |
| TSLA250919P00245000 | 2023-09-22 11:57AM EDT | 2025-09-19 | 53.75 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
