Italia markets closed
Dow Jones
33.433,35 -74,15 (-0,22%) Nasdaq
13.307,77 +88,45 (+0,67%) Nikkei 225
31.759,88 -97,72 (-0,31%) EUR/USD
1,0481 -0,0094 (-0,89%) Bitcoin EUR
26.305,21 +403,91 (+1,56%) CMC Crypto 200
593,63 -9,91 (-1,64%)
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:255.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00255000 | 2023-10-02 3:59PM EDT | 2023-10-06 | 4.09 | 4.00 | 4.10 | -1.56 | -27.61% | 63,366 | 0 | 47.67% |
| TSLA231013C00255000 | 2023-10-02 3:59PM EDT | 2023-10-13 | 7.20 | 7.10 | 7.20 | -0.80 | -10.00% | 9,800 | 0 | 48.02% |
| TSLA231020C00255000 | 2023-10-02 3:58PM EDT | 2023-10-20 | 11.45 | 11.50 | 11.60 | +0.05 | +0.44% | 3,167 | 0 | 57.20% |
| TSLA231027C00255000 | 2023-10-02 3:59PM EDT | 2023-10-27 | 13.23 | 13.15 | 13.35 | -0.27 | -2.00% | 1,126 | 0 | 55.25% |
| TSLA231103C00255000 | 2023-10-02 3:59PM EDT | 2023-11-03 | 14.75 | 14.60 | 15.00 | +0.05 | +0.34% | 526 | 0 | 54.18% |
| TSLA231110C00255000 | 2023-10-02 3:25PM EDT | 2023-11-10 | 15.58 | 15.55 | 16.35 | -0.97 | -5.86% | 76 | 0 | 52.67% |
| TSLA231117C00255000 | 2023-10-02 3:59PM EDT | 2023-11-17 | 17.50 | 17.50 | 17.65 | +0.23 | +1.33% | 675 | 0 | 53.10% |
| TSLA231215C00255000 | 2023-10-02 3:54PM EDT | 2023-12-15 | 21.60 | 21.95 | 22.15 | +0.05 | +0.23% | 365 | 0 | 51.88% |
| TSLA240216C00255000 | 2023-10-02 12:50PM EDT | 2024-02-16 | 31.80 | 31.65 | 31.90 | +0.95 | +3.08% | 95 | 0 | 54.07% |
| TSLA240315C00255000 | 2023-10-02 1:23PM EDT | 2024-03-15 | 34.41 | 34.80 | 35.05 | +0.73 | +2.17% | 15 | 355 | 54.00% |
| TSLA240419C00255000 | 2023-10-02 1:10PM EDT | 2024-04-19 | 38.00 | 39.15 | 39.40 | -0.90 | -2.31% | 5 | 0 | 54.98% |
| TSLA240517C00255000 | 2023-10-02 12:15PM EDT | 2024-05-17 | 41.80 | 42.25 | 42.95 | 0.00 | - | 11 | 0 | 55.76% |
| TSLA240920C00255000 | 2023-10-02 2:01PM EDT | 2024-09-20 | 52.26 | 53.85 | 54.20 | -0.94 | -1.77% | 32 | 0 | 56.62% |
| TSLA250919C00255000 | 2023-10-02 1:08PM EDT | 2025-09-19 | 78.25 | 79.40 | 79.90 | -0.50 | -0.63% | 4 | 0 | 58.98% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00255000 | 2023-10-02 3:59PM EDT | 2023-10-06 | 7.25 | 7.15 | 7.30 | -2.75 | -27.50% | 11,212 | 0 | 45.92% |
| TSLA231013P00255000 | 2023-10-02 3:58PM EDT | 2023-10-13 | 10.20 | 10.00 | 10.20 | -1.80 | -15.00% | 2,427 | 0 | 45.81% |
| TSLA231020P00255000 | 2023-10-02 3:57PM EDT | 2023-10-20 | 14.25 | 14.10 | 14.30 | -1.10 | -7.17% | 1,742 | 4,330 | 53.93% |
| TSLA231027P00255000 | 2023-10-02 3:55PM EDT | 2023-10-27 | 15.75 | 15.60 | 15.75 | -1.25 | -7.35% | 323 | 870 | 51.62% |
| TSLA231103P00255000 | 2023-10-02 3:27PM EDT | 2023-11-03 | 17.45 | 16.85 | 17.20 | -0.70 | -3.86% | 176 | 0 | 50.29% |
| TSLA231110P00255000 | 2023-10-02 2:52PM EDT | 2023-11-10 | 19.75 | 17.95 | 18.40 | -0.05 | -0.25% | 15 | 0 | 49.82% |
| TSLA231117P00255000 | 2023-10-02 3:45PM EDT | 2023-11-17 | 19.60 | 19.15 | 19.35 | -0.85 | -4.16% | 337 | 0 | 48.60% |
| TSLA231215P00255000 | 2023-10-02 3:59PM EDT | 2023-12-15 | 22.80 | 22.70 | 22.85 | -0.72 | -3.06% | 158 | 1,476 | 46.17% |
| TSLA240216P00255000 | 2023-10-02 9:39AM EDT | 2024-02-16 | 30.45 | 30.00 | 30.20 | +0.35 | +1.16% | 16 | 0 | 45.98% |
| TSLA240315P00255000 | 2023-10-02 1:15PM EDT | 2024-03-15 | 33.40 | 32.15 | 32.45 | -0.20 | -0.60% | 9 | 0 | 45.26% |
| TSLA240419P00255000 | 2023-10-02 12:50PM EDT | 2024-04-19 | 35.15 | 35.20 | 35.60 | -0.70 | -1.95% | 9 | 0 | 45.40% |
| TSLA240920P00255000 | 2023-09-29 9:47AM EDT | 2024-09-20 | 44.87 | 44.80 | 45.25 | 0.00 | - | 1 | 0 | 44.04% |
| TSLA250919P00255000 | 2023-09-26 3:04PM EDT | 2025-09-19 | 63.35 | 59.85 | 60.70 | 0.00 | - | 1 | 16 | 42.22% |
© 2023 Yahoo. Tutti i diritti riservati.
