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:305.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00305000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 1,096 | 2,859 | 59.38% |
| TSLA231013C00305000 | 2023-09-29 3:50PM EDT | 2023-10-13 | 0.28 | 0.25 | 0.28 | -0.02 | -6.67% | 406 | 1,438 | 51.61% |
| TSLA231020C00305000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 1.06 | 1.04 | 1.07 | +0.13 | +13.98% | 1,207 | 3,706 | 54.88% |
| TSLA231027C00305000 | 2023-09-29 3:50PM EDT | 2023-10-27 | 1.87 | 1.76 | 1.82 | +0.27 | +16.87% | 91 | 765 | 54.04% |
| TSLA231103C00305000 | 2023-09-29 3:34PM EDT | 2023-11-03 | 2.40 | 2.30 | 2.52 | +0.37 | +18.23% | 33 | 78 | 52.42% |
| TSLA231110C00305000 | 2023-09-28 2:34PM EDT | 2023-11-10 | 2.80 | 2.48 | 2.90 | +2.80 | - | 10 | - | 50.50% |
| TSLA231117C00305000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 3.70 | 3.70 | 3.75 | +0.43 | +13.15% | 389 | 2,673 | 50.56% |
| TSLA231215C00305000 | 2023-09-29 3:39PM EDT | 2023-12-15 | 6.40 | 6.40 | 6.55 | +0.45 | +7.56% | 1,385 | 4,670 | 49.27% |
| TSLA240216C00305000 | 2023-09-29 10:05AM EDT | 2024-02-16 | 15.49 | 14.05 | 14.35 | +2.79 | +21.97% | 2 | 273 | 51.37% |
| TSLA240315C00305000 | 2023-09-29 11:54AM EDT | 2024-03-15 | 17.08 | 16.75 | 17.00 | +1.93 | +12.74% | 5 | 1,190 | 51.22% |
| TSLA240419C00305000 | 2023-09-29 10:07AM EDT | 2024-04-19 | 22.17 | 20.70 | 21.05 | +2.72 | +13.98% | 1 | 215 | 52.32% |
| TSLA240517C00305000 | 2023-09-29 10:09AM EDT | 2024-05-17 | 24.50 | 23.50 | 24.30 | +1.85 | +8.17% | 2 | 7 | 53.01% |
| TSLA240920C00305000 | 2023-09-29 1:16PM EDT | 2024-09-20 | 34.00 | 34.85 | 35.25 | +0.38 | +1.13% | 8 | 350 | 54.12% |
| TSLA250919C00305000 | 2023-09-25 10:46AM EDT | 2025-09-19 | 57.92 | 60.95 | 61.50 | 0.00 | - | 1 | 13 | 56.79% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00305000 | 2023-09-29 2:45PM EDT | 2023-10-06 | 55.00 | 54.00 | 55.45 | -9.00 | -14.06% | 2 | 3 | 86.33% |
| TSLA231013P00305000 | 2023-09-29 1:45PM EDT | 2023-10-13 | 56.60 | 54.20 | 55.40 | -6.70 | -10.58% | 4 | 510 | 60.11% |
| TSLA231020P00305000 | 2023-09-29 1:01PM EDT | 2023-10-20 | 55.23 | 54.60 | 55.80 | -3.50 | -5.96% | 2 | 487 | 54.49% |
| TSLA231027P00305000 | 2023-09-28 10:10AM EDT | 2023-10-27 | 65.15 | 55.05 | 56.20 | 0.00 | - | 1 | 1,289 | 50.99% |
| TSLA231117P00305000 | 2023-09-28 3:58PM EDT | 2023-11-17 | 56.94 | 56.50 | 57.35 | -3.26 | -5.42% | 2 | 102 | 45.14% |
| TSLA231215P00305000 | 2023-09-28 1:29PM EDT | 2023-12-15 | 62.44 | 58.50 | 59.15 | 0.00 | - | 2 | 113 | 42.55% |
| TSLA240216P00305000 | 2023-09-21 1:20PM EDT | 2024-02-16 | 57.80 | 63.20 | 64.60 | 0.00 | - | 25 | 22 | 43.23% |
| TSLA240315P00305000 | 2023-09-22 2:54PM EDT | 2024-03-15 | 68.47 | 64.70 | 66.15 | 0.00 | - | 44 | 55 | 42.17% |
| TSLA240419P00305000 | 2023-09-22 1:08PM EDT | 2024-04-19 | 67.25 | 67.65 | 68.55 | 0.00 | - | - | 48 | 42.04% |
| TSLA240920P00305000 | 2023-09-29 1:30PM EDT | 2024-09-20 | 77.16 | 76.20 | 76.90 | -1.19 | -1.52% | 3 | 58 | 40.80% |
© 2023 Yahoo. Tutti i diritti riservati.
