Italia Markets closed
Dow Jones
36.336,33 +88,46 (+0,24%) Nasdaq
14.355,35 -48,63 (-0,34%) Nikkei 225
32.791,80 +483,94 (+1,50%) EUR/USD
1,0749 -0,0015 (-0,1397%) BTC-EUR
38.848,88 -1.935,91 (-4,75%) CMC Crypto 200
861,29 -53,51 (-5,85%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:01PM EST. Mercato aperto.
Prezzo d'esercizio:315.00
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00315000 | 2023-12-11 10:47AM EST | 2023-12-15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 71 | 4,904 | 82.81% |
| TSLA231222C00315000 | 2023-12-11 11:06AM EST | 2023-12-22 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 64 | 629 | 61.33% |
| TSLA231229C00315000 | 2023-12-11 11:33AM EST | 2023-12-29 | 0.15 | 0.13 | 0.14 | -0.05 | -25.00% | 13 | 653 | 54.39% |
| TSLA240105C00315000 | 2023-12-11 10:13AM EST | 2024-01-05 | 0.47 | 0.37 | 0.38 | -0.01 | -2.08% | 16 | 181 | 53.96% |
| TSLA240112C00315000 | 2023-12-11 10:58AM EST | 2024-01-12 | 0.70 | 0.60 | 0.63 | -0.14 | -16.67% | 3 | 56 | 52.10% |
| TSLA240119C00315000 | 2023-12-11 11:31AM EST | 2024-01-19 | 0.91 | 0.84 | 0.85 | -0.13 | -12.50% | 259 | 866 | 50.24% |
| TSLA240126C00315000 | 2023-12-11 10:57AM EST | 2024-01-26 | 1.80 | 1.49 | 1.59 | -0.21 | -10.45% | 19 | 2 | 52.62% |
| TSLA240216C00315000 | 2023-12-11 11:10AM EST | 2024-02-16 | 2.80 | 2.69 | 2.72 | -0.54 | -16.17% | 19 | 913 | 50.27% |
| TSLA240315C00315000 | 2023-12-11 11:33AM EST | 2024-03-15 | 4.40 | 4.30 | 4.40 | -0.80 | -15.38% | 143 | 2,214 | 48.64% |
| TSLA240419C00315000 | 2023-12-11 11:40AM EST | 2024-04-19 | 7.33 | 7.30 | 7.35 | -1.12 | -13.25% | 7 | 453 | 49.42% |
| TSLA240517C00315000 | 2023-12-07 11:30AM EST | 2024-05-17 | 10.70 | 9.60 | 9.70 | -0.45 | -4.04% | 1 | 559 | 49.81% |
| TSLA240621C00315000 | 2023-12-11 11:42AM EST | 2024-06-21 | 12.20 | 12.10 | 12.25 | -1.60 | -11.59% | 5 | 2,114 | 49.63% |
| TSLA240920C00315000 | 2023-12-11 11:05AM EST | 2024-09-20 | 20.60 | 19.50 | 19.65 | -0.65 | -3.06% | 2 | 550 | 50.84% |
| TSLA250919C00315000 | 2023-12-07 3:59PM EST | 2025-09-19 | 47.20 | 44.80 | 45.15 | 0.00 | - | 4 | 40 | 54.27% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00315000 | 2023-11-29 3:15PM EST | 2023-12-15 | 71.15 | 73.95 | 78.25 | 0.00 | - | 1 | 0 | 145.02% |
| TSLA231222P00315000 | 2023-12-05 11:40AM EST | 2023-12-22 | 70.55 | 74.60 | 77.60 | 0.00 | - | 200 | 0 | 76.07% |
| TSLA231229P00315000 | 2023-12-05 10:52AM EST | 2023-12-29 | 70.04 | 76.30 | 77.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00315000 | 2023-11-22 9:38AM EST | 2024-01-19 | 74.60 | 76.50 | 77.15 | 0.00 | - | - | 2 | 0.00% |
| TSLA240216P00315000 | 2023-12-08 10:54AM EST | 2024-02-16 | 72.28 | 77.00 | 77.95 | 0.00 | - | 22 | 40 | 36.57% |
| TSLA240315P00315000 | 2023-10-31 9:44AM EST | 2024-03-15 | 116.09 | 77.00 | 77.65 | 0.00 | - | 50 | 61 | 27.66% |
| TSLA240419P00315000 | 2023-11-29 3:08PM EST | 2024-04-19 | 75.40 | 79.40 | 80.15 | 0.00 | - | 6 | 181 | 36.71% |
| TSLA240517P00315000 | 2023-12-07 3:38PM EST | 2024-05-17 | 78.65 | 80.35 | 81.85 | 0.00 | - | 10 | 57 | 38.18% |
| TSLA240621P00315000 | 2023-12-04 11:47AM EST | 2024-06-21 | 84.25 | 82.00 | 83.35 | 0.00 | - | - | 79 | 37.93% |
| TSLA240920P00315000 | 2023-10-30 2:48PM EST | 2024-09-20 | 120.45 | 82.65 | 83.65 | 0.00 | - | 12 | 81 | 31.83% |
| TSLA250919P00315000 | 2023-12-04 1:15PM EST | 2025-09-19 | 101.50 | 100.30 | 100.95 | 0.00 | - | 5 | 224 | 37.16% |
© 2023 Yahoo. Tutti i diritti riservati.