Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
33.963,84 -106,58 (-0,31%) Nasdaq
13.211,81 -12,18 (-0,09%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,33 +0,70 (+0,78%) Bitcoin EUR
24.904,83 -10,84 (-0,04%)
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:30.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020C00030000 | 2023-07-17 2:58PM EDT | 2023-10-20 | 259.86 | 194.70 | 197.00 | 0.00 | - | 3 | 40 | 0.00% |
| TSLA231117C00030000 | 2023-07-03 10:15AM EDT | 2023-11-17 | 251.55 | 224.35 | 227.20 | 0.00 | - | - | 5 | 546.14% |
| TSLA231215C00030000 | 2023-08-30 12:42PM EDT | 2023-12-15 | 229.49 | 212.65 | 218.15 | 0.00 | - | 4 | 5 | 210.74% |
| TSLA240119C00030000 | 2023-09-20 2:31PM EDT | 2024-01-19 | 242.52 | 212.80 | 218.40 | 0.00 | - | 1 | 223 | 186.04% |
| TSLA240621C00030000 | 2022-07-29 9:41AM EDT | 2024-06-21 | 828.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TSLA240920C00030000 | 2023-09-07 9:36AM EDT | 2024-09-20 | 216.45 | 212.00 | 222.00 | 0.00 | - | - | 5 | 130.08% |
| TSLA250117C00030000 | 2023-09-22 10:51AM EDT | 2025-01-17 | 228.86 | 213.00 | 223.00 | -0.58 | -0.25% | 8 | 11,306 | 123.46% |
| TSLA250620C00030000 | 2023-06-12 9:30AM EDT | 2025-06-20 | 222.40 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| TSLA250919C00030000 | 2023-09-07 10:12AM EDT | 2025-09-19 | 220.91 | 214.50 | 224.00 | 0.00 | - | 2 | 5 | 109.81% |
| TSLA251219C00030000 | 2023-09-21 12:47PM EDT | 2025-12-19 | 234.24 | 215.00 | 225.00 | 0.00 | - | 2 | 37 | 108.35% |
| TSLA260116C00030000 | 2023-09-22 3:55PM EDT | 2026-01-16 | 221.00 | 215.00 | 225.00 | -23.00 | -9.43% | 2 | 5 | 106.54% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00030000 | 2023-09-21 10:07AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 241 | 487.50% |
| TSLA231006P00030000 | 2023-09-22 12:19PM EDT | 2023-10-06 | 0.01 | - | 0.01 | 0.00 | - | 10 | 116 | 350.00% |
| TSLA231013P00030000 | 2023-09-22 3:57PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 11 | 262.50% |
| TSLA231020P00030000 | 2023-08-23 2:17PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 4,278 | 231.25% |
| TSLA231027P00030000 | 2023-09-15 3:37PM EDT | 2023-10-27 | 0.03 | - | 0.01 | 0.00 | - | - | 5 | 215.63% |
| TSLA231117P00030000 | 2023-09-20 9:34AM EDT | 2023-11-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 867 | 162.50% |
| TSLA231215P00030000 | 2023-09-22 11:12AM EDT | 2023-12-15 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 391 | 145.31% |
| TSLA240119P00030000 | 2023-09-22 11:38AM EDT | 2024-01-19 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 107 | 10,470 | 125.00% |
| TSLA240216P00030000 | 2023-09-01 10:51AM EDT | 2024-02-16 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 30 | 111.72% |
| TSLA240419P00030000 | 2023-09-15 1:56PM EDT | 2024-04-19 | 0.04 | 0.01 | 0.07 | 0.00 | - | - | 9 | 97.66% |
| TSLA240621P00030000 | 2022-08-23 12:04PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 50.00% |
| TSLA240920P00030000 | 2023-09-15 2:00PM EDT | 2024-09-20 | 0.14 | 0.14 | 0.23 | 0.00 | - | 12 | 123 | 87.50% |
| TSLA250117P00030000 | 2023-09-22 3:01PM EDT | 2025-01-17 | 0.34 | 0.30 | 0.37 | +0.02 | +6.25% | 63 | 16,573 | 82.08% |
| TSLA250620P00030000 | 2023-09-20 10:21AM EDT | 2025-06-20 | 0.47 | 0.48 | 0.58 | 0.00 | - | 4 | 531 | 76.37% |
| TSLA250919P00030000 | 2023-08-22 2:20PM EDT | 2025-09-19 | 0.75 | 0.58 | 0.76 | 0.00 | - | - | 1 | 74.12% |
| TSLA251219P00030000 | 2023-09-19 11:53AM EDT | 2025-12-19 | 0.80 | 0.72 | 0.90 | 0.00 | - | 3 | 888 | 72.10% |
| TSLA260116P00030000 | 2023-09-22 2:26PM EDT | 2026-01-16 | 0.93 | 0.64 | 0.95 | +0.03 | +3.33% | 21 | 8 | 70.65% |
© 2023 Yahoo. Tutti i diritti riservati.
