Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.274,15 +415,12 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,70 +1,33 (+1,79%) Bitcoin EUR
26.133,12 +505,47 (+1,97%)
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:290.00
Opzioni d'acquistoper6 aprile 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230406C00290000 | 2023-03-31 3:38PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 473 | 453 | 92.19% |
| TSLA230414C00290000 | 2023-03-31 3:58PM EDT | 2023-04-14 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 240 | 479 | 70.90% |
| TSLA230421C00290000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.31 | 0.31 | 0.32 | +0.12 | +63.16% | 100 | 1,072 | 68.75% |
| TSLA230428C00290000 | 2023-03-31 3:43PM EDT | 2023-04-28 | 0.52 | 0.51 | 0.57 | +0.22 | +73.33% | 24 | 114 | 65.04% |
| TSLA230519C00290000 | 2023-03-31 3:49PM EDT | 2023-05-19 | 1.37 | 1.38 | 1.54 | +0.44 | +47.31% | 151 | 1,910 | 59.72% |
| TSLA230616C00290000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 2.93 | 2.85 | 3.15 | +0.84 | +40.19% | 160 | 1,830 | 56.81% |
| TSLA230721C00290000 | 2023-03-31 3:55PM EDT | 2023-07-21 | 5.50 | 5.50 | 5.70 | +1.55 | +39.24% | 112 | 1,108 | 56.69% |
| TSLA230818C00290000 | 2023-03-31 3:45PM EDT | 2023-08-18 | 7.45 | 7.45 | 7.85 | +1.61 | +27.57% | 61 | 216 | 56.42% |
| TSLA230915C00290000 | 2023-03-31 3:55PM EDT | 2023-09-15 | 9.30 | 9.30 | 9.60 | +2.30 | +32.86% | 10 | 3,075 | 55.72% |
| TSLA231020C00290000 | 2023-03-31 3:24PM EDT | 2023-10-20 | 12.63 | 12.15 | 12.70 | +3.91 | +44.84% | 67 | 3,261 | 56.60% |
| TSLA231117C00290000 | 2023-03-31 3:35PM EDT | 2023-11-17 | 14.35 | 14.25 | 15.25 | +2.85 | +24.78% | 17 | 126 | 57.15% |
| TSLA231215C00290000 | 2023-03-31 11:25AM EDT | 2023-12-15 | 14.72 | 16.15 | 16.70 | +1.82 | +14.11% | 5 | 330 | 56.68% |
| TSLA240119C00290000 | 2023-03-31 3:29PM EDT | 2024-01-19 | 18.80 | 18.45 | 18.95 | +3.80 | +25.33% | 297 | 8,971 | 56.56% |
| TSLA240315C00290000 | 2023-03-31 3:25PM EDT | 2024-03-15 | 22.85 | 22.40 | 23.00 | +4.40 | +23.85% | 7 | 153 | 57.11% |
| TSLA240621C00290000 | 2023-03-31 3:37PM EDT | 2024-06-21 | 28.50 | 28.65 | 29.35 | +4.33 | +17.91% | 2 | 2,346 | 57.59% |
| TSLA240920C00290000 | 2023-03-31 3:23PM EDT | 2024-09-20 | 34.75 | 33.85 | 35.55 | +5.65 | +19.42% | 9 | 425 | 58.24% |
| TSLA250117C00290000 | 2023-03-31 2:09PM EDT | 2025-01-17 | 40.97 | 40.30 | 41.65 | +5.77 | +16.39% | 9 | 3,371 | 58.38% |
| TSLA250620C00290000 | 2023-03-31 1:24PM EDT | 2025-06-20 | 47.50 | 47.70 | 49.35 | +5.05 | +11.90% | 5 | 458 | 58.67% |
| TSLA251219C00290000 | 2023-03-31 2:24PM EDT | 2025-12-19 | 56.30 | 54.60 | 57.75 | +6.14 | +12.24% | 23 | 16 | 58.65% |
Opzioni Putper6 aprile 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230414P00290000 | 2023-03-30 3:57PM EDT | 2023-04-14 | 94.72 | 81.75 | 83.30 | 0.00 | - | 2 | 0 | 97.85% |
| TSLA230421P00290000 | 2023-03-24 1:09PM EDT | 2023-04-21 | 101.10 | 81.80 | 83.35 | 0.00 | - | 2 | 0 | 52.34% |
| TSLA230519P00290000 | 2023-03-14 11:16AM EDT | 2023-05-19 | 109.20 | 82.20 | 83.95 | 0.00 | - | 1 | 0 | 59.30% |
| TSLA230616P00290000 | 2023-03-29 3:49PM EDT | 2023-06-16 | 96.97 | 82.95 | 84.80 | 0.00 | - | 1 | 843 | 52.82% |
| TSLA230721P00290000 | 2023-03-31 2:26PM EDT | 2023-07-21 | 86.21 | 84.80 | 87.15 | -16.78 | -16.29% | 4 | 89 | 53.34% |
| TSLA230818P00290000 | 2023-03-03 12:11PM EDT | 2023-08-18 | 98.64 | 85.40 | 88.80 | 0.00 | - | 2 | 2 | 52.64% |
| TSLA230915P00290000 | 2023-03-31 3:59PM EDT | 2023-09-15 | 88.00 | 85.90 | 90.00 | -9.00 | -9.28% | 4 | 65 | 51.07% |
| TSLA231117P00290000 | 2023-03-02 11:05AM EDT | 2023-11-17 | 104.18 | 89.65 | 92.05 | 0.00 | - | - | 0 | 47.67% |
| TSLA231215P00290000 | 2023-03-02 12:32PM EDT | 2023-12-15 | 107.33 | 91.15 | 93.10 | 0.00 | - | 2 | 494 | 46.91% |
| TSLA240119P00290000 | 2023-03-23 2:09PM EDT | 2024-01-19 | 104.84 | 92.80 | 93.75 | 0.00 | - | 2 | 601 | 45.10% |
| TSLA240315P00290000 | 2023-03-24 9:46AM EDT | 2024-03-15 | 109.65 | 95.10 | 96.20 | 0.00 | - | 6 | 12 | 44.92% |
| TSLA240621P00290000 | 2023-03-31 2:11PM EDT | 2024-06-21 | 99.95 | 98.75 | 100.00 | -6.80 | -6.37% | 9 | 1,169 | 44.38% |
| TSLA240920P00290000 | 2023-03-30 1:20PM EDT | 2024-09-20 | 108.75 | 102.20 | 103.55 | 0.00 | - | 2 | 2,819 | 44.28% |
| TSLA250117P00290000 | 2023-03-31 2:42PM EDT | 2025-01-17 | 107.09 | 105.90 | 107.40 | -5.81 | -5.15% | 10 | 2,962 | 43.73% |
| TSLA250620P00290000 | 2023-03-31 12:53PM EDT | 2025-06-20 | 111.80 | 110.00 | 111.80 | -4.70 | -4.03% | 400 | 461 | 43.04% |
© 2023 Yahoo. Tutti i diritti riservati.
