Italia markets close in 1 hour 38 minutes
FTSE MIB
28.121,41 -260,78 (-0,92%) Dow Jones
33.839,69 -167,19 (-0,49%) Nasdaq
13.147,95 -123,37 (-0,93%) Nikkei 225
32.315,05 -363,57 (-1,11%) Petrolio
89,76 +0,08 (+0,09%) Bitcoin EUR
24.761,88 +99,39 (+0,40%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 09:52AM EDT. Mercato aperto.
Prezzo d'esercizio:265.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00265000 | 2023-09-26 9:36AM EDT | 2023-09-29 | 0.50 | 0.50 | 0.51 | -0.15 | -23.08% | 1,721 | 14,033 | 55.52% |
| TSLA231006C00265000 | 2023-09-26 9:36AM EDT | 2023-10-06 | 2.93 | 2.94 | 2.97 | -0.37 | -11.21% | 84 | 0 | 58.18% |
| TSLA231013C00265000 | 2023-09-26 9:34AM EDT | 2023-10-13 | 4.25 | 4.45 | 4.55 | -0.65 | -13.27% | 194 | 1,353 | 54.59% |
| TSLA231020C00265000 | 2023-09-26 9:35AM EDT | 2023-10-20 | 7.20 | 7.20 | 7.30 | -0.50 | -6.49% | 52 | 12,311 | 58.81% |
| TSLA231027C00265000 | 2023-09-26 9:32AM EDT | 2023-10-27 | 7.70 | 8.70 | 8.80 | -1.65 | -17.65% | 2 | 617 | 57.70% |
| TSLA231103C00265000 | 2023-09-26 9:32AM EDT | 2023-11-03 | 9.10 | 9.80 | 10.05 | -1.47 | -13.91% | 1 | 65 | 56.24% |
| TSLA231117C00265000 | 2023-09-26 9:35AM EDT | 2023-11-17 | 12.22 | 12.15 | 12.25 | -0.48 | -3.78% | 41 | 4,784 | 54.72% |
| TSLA231215C00265000 | 2023-09-26 9:31AM EDT | 2023-12-15 | 15.00 | 15.95 | 16.10 | -1.70 | -10.18% | 4 | 2,920 | 52.88% |
| TSLA240216C00265000 | 2023-09-25 3:56PM EDT | 2024-02-16 | 25.70 | 24.80 | 25.00 | 0.00 | - | 86 | 2,718 | 54.33% |
| TSLA240315C00265000 | 2023-09-25 3:13PM EDT | 2024-03-15 | 27.35 | 27.85 | 28.00 | 0.00 | - | 51 | 1,909 | 54.25% |
| TSLA240419C00265000 | 2023-09-25 1:48PM EDT | 2024-04-19 | 32.15 | 31.75 | 32.20 | 0.00 | - | 36 | 511 | 54.97% |
| TSLA240920C00265000 | 2023-09-25 3:50PM EDT | 2024-09-20 | 47.00 | 45.30 | 45.85 | 0.00 | - | 9 | 390 | 55.73% |
| TSLA250919C00265000 | 2023-09-22 2:12PM EDT | 2025-09-19 | 72.75 | 70.95 | 71.70 | 0.00 | - | 131 | 492 | 58.60% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00265000 | 2023-09-26 9:36AM EDT | 2023-09-29 | 20.50 | 20.25 | 20.40 | +1.91 | +10.27% | 52 | 0 | 0.00% |
| TSLA231006P00265000 | 2023-09-26 9:35AM EDT | 2023-10-06 | 22.47 | 22.50 | 22.65 | +1.67 | +8.03% | 3 | 2,870 | 45.33% |
| TSLA231013P00265000 | 2023-09-26 9:36AM EDT | 2023-10-13 | 23.94 | 23.85 | 24.05 | +0.52 | +2.22% | 2 | 1,112 | 45.07% |
| TSLA231020P00265000 | 2023-09-26 9:31AM EDT | 2023-10-20 | 27.40 | 26.30 | 26.45 | +2.60 | +10.48% | 15 | 9,608 | 50.04% |
| TSLA231027P00265000 | 2023-09-25 2:18PM EDT | 2023-10-27 | 27.05 | 27.40 | 27.60 | 0.00 | - | 76 | 542 | 48.83% |
| TSLA231103P00265000 | 2023-09-25 3:59PM EDT | 2023-11-03 | 27.10 | 28.55 | 28.85 | 0.00 | - | 22 | 30 | 48.63% |
| TSLA231117P00265000 | 2023-09-26 9:30AM EDT | 2023-11-17 | 31.35 | 30.30 | 30.45 | +1.88 | +6.38% | 2 | 0 | 46.42% |
| TSLA231215P00265000 | 2023-09-26 9:30AM EDT | 2023-12-15 | 34.20 | 33.45 | 33.65 | +2.28 | +7.14% | 2 | 2,414 | 44.93% |
| TSLA240216P00265000 | 2023-09-25 3:24PM EDT | 2024-02-16 | 39.30 | 39.65 | 39.90 | 0.00 | - | 88 | 2,041 | 44.19% |
| TSLA240315P00265000 | 2023-09-25 1:35PM EDT | 2024-03-15 | 41.11 | 41.75 | 41.95 | 0.00 | - | 32 | 503 | 43.54% |
| TSLA240419P00265000 | 2023-09-25 2:33PM EDT | 2024-04-19 | 44.07 | 44.40 | 44.90 | 0.00 | - | 10 | 290 | 43.74% |
| TSLA240920P00265000 | 2023-09-25 3:48PM EDT | 2024-09-20 | 52.90 | 53.50 | 53.85 | 0.00 | - | 243 | 776 | 42.39% |
| TSLA250919P00265000 | 2023-09-25 10:08AM EDT | 2025-09-19 | 69.25 | 67.85 | 68.90 | 0.00 | - | 3 | 6 | 40.95% |
© 2023 Yahoo. Tutti i diritti riservati.
