Italia markets closed
Dow Jones
33.106,39 -326,96 (-0,98%) Nasdaq
13.117,82 -189,95 (-1,43%) Nikkei 225
31.237,94 -521,94 (-1,64%) EUR/USD
1,0469 -0,0012 (-0,12%) Bitcoin EUR
26.178,12 -584,47 (-2,18%) CMC Crypto 200
585,46 -4,51 (-0,77%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:02PM EDT. Mercato aperto.
Prezzo d'esercizio:290.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00290000 | 2023-10-03 12:41PM EDT | 2023-10-06 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 859 | 8,204 | 56.64% |
| TSLA231013C00290000 | 2023-10-03 12:41PM EDT | 2023-10-13 | 0.34 | 0.30 | 0.31 | -0.14 | -29.17% | 1,182 | 4,184 | 48.49% |
| TSLA231020C00290000 | 2023-10-03 12:43PM EDT | 2023-10-20 | 1.90 | 1.86 | 1.89 | -0.24 | -11.21% | 390 | 15,642 | 57.00% |
| TSLA231027C00290000 | 2023-10-03 12:42PM EDT | 2023-10-27 | 2.88 | 2.80 | 2.83 | -0.22 | -7.10% | 218 | 1,383 | 54.75% |
| TSLA231103C00290000 | 2023-10-03 12:42PM EDT | 2023-11-03 | 3.86 | 3.75 | 3.80 | -0.26 | -6.31% | 128 | 769 | 53.47% |
| TSLA231110C00290000 | 2023-10-03 10:16AM EDT | 2023-11-10 | 4.28 | 4.65 | 4.95 | -0.72 | -14.40% | 9 | 57 | 52.93% |
| TSLA231117C00290000 | 2023-10-03 12:20PM EDT | 2023-11-17 | 5.96 | 5.65 | 5.70 | -0.09 | -1.49% | 222 | 5,134 | 52.06% |
| TSLA231215C00290000 | 2023-10-03 12:39PM EDT | 2023-12-15 | 9.27 | 9.15 | 9.25 | -0.38 | -3.94% | 283 | 4,758 | 50.73% |
| TSLA240119C00290000 | 2023-10-03 12:05PM EDT | 2024-01-19 | 13.90 | 13.55 | 13.65 | -0.25 | -1.77% | 51 | 13,760 | 50.89% |
| TSLA240216C00290000 | 2023-10-03 12:19PM EDT | 2024-02-16 | 18.21 | 17.55 | 17.85 | +0.21 | +1.17% | 17 | 720 | 52.59% |
| TSLA240315C00290000 | 2023-10-03 10:47AM EDT | 2024-03-15 | 19.45 | 20.60 | 20.75 | -1.30 | -6.27% | 31 | 2,003 | 52.56% |
| TSLA240419C00290000 | 2023-10-03 9:42AM EDT | 2024-04-19 | 23.70 | 24.85 | 25.00 | -2.15 | -8.32% | 1 | 532 | 53.66% |
| TSLA240517C00290000 | 2023-09-29 3:08PM EDT | 2024-05-17 | 28.10 | 27.60 | 28.40 | 0.00 | - | 1 | 28 | 54.23% |
| TSLA240621C00290000 | 2023-10-03 12:08PM EDT | 2024-06-21 | 31.50 | 31.00 | 31.15 | +0.85 | +2.77% | 13 | 3,777 | 54.17% |
| TSLA240920C00290000 | 2023-10-03 11:46AM EDT | 2024-09-20 | 39.25 | 39.25 | 39.60 | -0.95 | -2.36% | 7 | 914 | 55.24% |
| TSLA250117C00290000 | 2023-10-03 12:17PM EDT | 2025-01-17 | 50.00 | 49.20 | 49.50 | -0.75 | -1.48% | 58 | 3,055 | 56.58% |
| TSLA250620C00290000 | 2023-10-03 10:14AM EDT | 2025-06-20 | 59.05 | 59.75 | 60.25 | -2.66 | -4.31% | 1 | 637 | 57.39% |
| TSLA250919C00290000 | 2023-10-03 12:07PM EDT | 2025-09-19 | 66.25 | 65.45 | 65.95 | +0.43 | +0.65% | 4 | 16 | 57.81% |
| TSLA251219C00290000 | 2023-10-03 11:46AM EDT | 2025-12-19 | 70.60 | 70.55 | 71.35 | +1.01 | +1.45% | 5 | 1,943 | 58.11% |
| TSLA260116C00290000 | 2023-10-03 11:09AM EDT | 2026-01-16 | 71.45 | 72.10 | 73.10 | -2.11 | -2.87% | 1 | 199 | 58.26% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00290000 | 2023-10-03 10:12AM EDT | 2023-10-06 | 42.33 | 40.60 | 41.95 | +1.83 | +4.52% | 40 | 59 | 72.46% |
| TSLA231013P00290000 | 2023-10-03 11:02AM EDT | 2023-10-13 | 44.85 | 41.40 | 41.70 | +7.06 | +18.68% | 31 | 2,458 | 51.81% |
| TSLA231020P00290000 | 2023-10-03 11:57AM EDT | 2023-10-20 | 43.60 | 42.45 | 42.95 | +2.00 | +4.81% | 253 | 1,575 | 54.43% |
| TSLA231027P00290000 | 2023-10-02 9:54AM EDT | 2023-10-27 | 46.19 | 43.10 | 43.80 | 0.00 | - | 5 | 342 | 51.66% |
| TSLA231103P00290000 | 2023-10-03 9:41AM EDT | 2023-11-03 | 45.50 | 43.60 | 44.15 | +2.60 | +6.06% | 10 | 214 | 49.65% |
| TSLA231117P00290000 | 2023-10-03 12:43PM EDT | 2023-11-17 | 45.43 | 45.25 | 45.45 | +2.23 | +5.16% | 2 | 1,212 | 46.93% |
| TSLA231215P00290000 | 2023-10-03 12:21PM EDT | 2023-12-15 | 47.69 | 47.65 | 48.35 | +2.34 | +5.16% | 37 | 687 | 45.50% |
| TSLA240119P00290000 | 2023-10-03 11:27AM EDT | 2024-01-19 | 52.40 | 50.55 | 51.35 | +2.55 | +5.12% | 1 | 2,650 | 44.03% |
| TSLA240216P00290000 | 2023-09-28 9:43AM EDT | 2024-02-16 | 59.10 | 53.95 | 54.20 | 0.00 | - | 1 | 154 | 44.50% |
| TSLA240315P00290000 | 2023-10-03 10:59AM EDT | 2024-03-15 | 58.27 | 55.70 | 56.20 | +0.97 | +1.69% | 6 | 1,044 | 43.79% |
| TSLA240419P00290000 | 2023-09-22 10:20AM EDT | 2024-04-19 | 55.45 | 58.30 | 58.90 | 0.00 | - | 11 | 12 | 43.67% |
| TSLA240621P00290000 | 2023-10-02 10:45AM EDT | 2024-06-21 | 61.50 | 62.25 | 62.65 | 0.00 | - | 1 | 1,246 | 42.71% |
| TSLA240920P00290000 | 2023-09-27 2:16PM EDT | 2024-09-20 | 74.65 | 67.30 | 67.80 | 0.00 | - | 1 | 3,078 | 42.19% |
| TSLA250117P00290000 | 2023-10-02 1:32PM EDT | 2025-01-17 | 72.55 | 73.15 | 73.70 | 0.00 | - | 4 | 3,874 | 41.77% |
| TSLA250620P00290000 | 2023-09-29 10:02AM EDT | 2025-06-20 | 76.46 | 79.40 | 79.80 | 0.00 | - | 28 | 417 | 40.98% |
| TSLA250919P00290000 | 2023-09-22 1:09PM EDT | 2025-09-19 | 81.04 | 82.15 | 82.90 | 0.00 | - | - | 5 | 40.52% |
| TSLA251219P00290000 | 2023-10-03 11:28AM EDT | 2025-12-19 | 86.25 | 85.20 | 85.65 | +2.02 | +2.40% | 1 | 1,074 | 40.04% |
| TSLA260116P00290000 | 2023-09-29 12:05PM EDT | 2026-01-16 | 84.15 | 85.50 | 86.95 | 0.00 | - | 4 | 9 | 40.23% |
© 2023 Yahoo. Tutti i diritti riservati.
