Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.507,50 -158,84 (-0,47%) Nasdaq
13.219,32 +18,05 (+0,14%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
90,77 -0,94 (-1,02%) Bitcoin EUR
25.537,65 +107,30 (+0,42%)
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:320.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00320000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,285 | 2,996 | 65.23% |
| TSLA231013C00320000 | 2023-09-29 3:48PM EDT | 2023-10-13 | 0.11 | 0.11 | 0.14 | -0.02 | -15.38% | 531 | 1,766 | 55.47% |
| TSLA231020C00320000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 0.53 | 0.53 | 0.55 | +0.02 | +3.92% | 464 | 7,159 | 56.76% |
| TSLA231027C00320000 | 2023-09-29 3:59PM EDT | 2023-10-27 | 0.98 | 0.95 | 0.99 | +0.06 | +6.52% | 727 | 843 | 55.05% |
| TSLA231103C00320000 | 2023-09-29 1:07PM EDT | 2023-11-03 | 1.40 | 1.33 | 1.42 | +0.14 | +11.11% | 19 | 115 | 53.13% |
| TSLA231117C00320000 | 2023-09-29 3:57PM EDT | 2023-11-17 | 2.31 | 2.28 | 2.33 | +0.24 | +11.59% | 214 | 6,473 | 50.93% |
| TSLA231215C00320000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 4.40 | 4.40 | 4.50 | +0.39 | +9.73% | 323 | 6,075 | 49.30% |
| TSLA240119C00320000 | 2023-09-29 3:57PM EDT | 2024-01-19 | 7.75 | 7.65 | 7.80 | +0.85 | +12.32% | 387 | 5,787 | 49.52% |
| TSLA240216C00320000 | 2023-09-29 12:54PM EDT | 2024-02-16 | 11.00 | 10.95 | 11.15 | +0.80 | +7.84% | 58 | 451 | 50.96% |
| TSLA240315C00320000 | 2023-09-29 3:20PM EDT | 2024-03-15 | 13.40 | 13.45 | 13.65 | +0.91 | +7.29% | 61 | 1,471 | 50.88% |
| TSLA240419C00320000 | 2023-09-29 9:52AM EDT | 2024-04-19 | 17.87 | 17.15 | 17.45 | +2.57 | +16.80% | 2 | 113 | 51.97% |
| TSLA240517C00320000 | 2023-09-27 1:27PM EDT | 2024-05-17 | 15.80 | 19.70 | 20.55 | 0.00 | - | 11 | 11 | 52.58% |
| TSLA240621C00320000 | 2023-09-29 3:06PM EDT | 2024-06-21 | 22.76 | 22.80 | 23.15 | +1.19 | +5.52% | 41 | 2,516 | 52.56% |
| TSLA240920C00320000 | 2023-09-29 2:59PM EDT | 2024-09-20 | 31.00 | 30.70 | 31.10 | +1.80 | +6.16% | 7 | 919 | 53.67% |
| TSLA250117C00320000 | 2023-09-29 3:56PM EDT | 2025-01-17 | 40.50 | 40.40 | 40.75 | +2.45 | +6.44% | 10 | 3,501 | 55.05% |
| TSLA250620C00320000 | 2023-09-29 11:43AM EDT | 2025-06-20 | 51.54 | 51.00 | 51.40 | +4.39 | +9.31% | 9 | 1,180 | 55.95% |
| TSLA250919C00320000 | 2023-09-29 3:49PM EDT | 2025-09-19 | 56.90 | 56.50 | 57.15 | +4.12 | +7.81% | 1 | 67 | 56.32% |
| TSLA251219C00320000 | 2023-09-29 1:41PM EDT | 2025-12-19 | 62.11 | 61.90 | 62.60 | +6.63 | +11.95% | 17 | 1,465 | 56.73% |
| TSLA260116C00320000 | 2023-09-29 2:01PM EDT | 2026-01-16 | 61.43 | 63.15 | 64.15 | +0.33 | +0.54% | 19 | 137 | 56.71% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00320000 | 2023-09-27 2:46PM EDT | 2023-10-06 | 82.15 | 69.00 | 70.50 | 0.00 | - | 22 | 6 | 103.76% |
| TSLA231013P00320000 | 2023-09-28 10:14AM EDT | 2023-10-13 | 78.92 | 69.00 | 70.50 | 0.00 | - | 103 | 103 | 73.39% |
| TSLA231020P00320000 | 2023-09-29 3:46PM EDT | 2023-10-20 | 70.00 | 69.20 | 70.40 | -5.24 | -6.96% | 4 | 284 | 58.25% |
| TSLA231027P00320000 | 2023-09-27 9:49AM EDT | 2023-10-27 | 76.52 | 69.40 | 70.50 | 0.00 | - | 3 | 4 | 51.90% |
| TSLA231117P00320000 | 2023-09-29 9:48AM EDT | 2023-11-17 | 68.95 | 69.75 | 71.15 | -10.71 | -13.44% | 4 | 198 | 44.89% |
| TSLA231215P00320000 | 2023-09-28 9:35AM EDT | 2023-12-15 | 80.52 | 71.15 | 72.75 | 0.00 | - | 100 | 204 | 43.55% |
| TSLA240119P00320000 | 2023-09-27 2:28PM EDT | 2024-01-19 | 72.70 | 73.35 | 74.45 | -12.10 | -14.27% | 5 | 1,348 | 41.40% |
| TSLA240216P00320000 | 2023-09-28 9:59AM EDT | 2024-02-16 | 82.29 | 75.25 | 76.65 | 0.00 | - | 3 | 4 | 42.27% |
| TSLA240315P00320000 | 2023-09-18 3:05PM EDT | 2024-03-15 | 67.56 | 76.35 | 77.90 | 0.00 | - | 2 | 75 | 41.09% |
| TSLA240419P00320000 | 2023-09-15 10:10AM EDT | 2024-04-19 | 66.65 | 78.50 | 80.45 | 0.00 | - | - | 4 | 41.72% |
| TSLA240517P00320000 | 2023-09-28 9:53AM EDT | 2024-05-17 | 87.21 | 83.15 | 84.25 | +87.21 | - | 2 | 0 | 44.75% |
| TSLA240621P00320000 | 2023-09-28 11:58AM EDT | 2024-06-21 | 84.90 | 82.45 | 83.25 | 0.00 | - | 1 | 700 | 40.36% |
| TSLA240920P00320000 | 2023-09-29 3:10PM EDT | 2024-09-20 | 87.51 | 86.90 | 87.65 | -1.79 | -2.00% | 5 | 432 | 39.85% |
| TSLA250117P00320000 | 2023-09-20 11:09AM EDT | 2025-01-17 | 83.95 | 92.20 | 93.10 | 0.00 | - | 1 | 1,350 | 39.64% |
| TSLA250620P00320000 | 2023-09-28 12:02PM EDT | 2025-06-20 | 100.10 | 97.80 | 98.85 | 0.00 | - | 1 | 177 | 39.01% |
| TSLA250919P00320000 | 2023-09-29 9:46AM EDT | 2025-09-19 | 100.83 | 100.75 | 101.65 | +0.53 | +0.53% | 3 | 113 | 38.51% |
| TSLA251219P00320000 | 2023-09-28 12:14PM EDT | 2025-12-19 | 103.57 | 103.35 | 104.60 | -2.32 | -2.19% | 3 | 1,395 | 38.30% |
| TSLA260116P00320000 | 2023-09-29 10:03AM EDT | 2026-01-16 | 102.86 | 103.85 | 105.50 | -3.84 | -3.60% | 1 | 234 | 38.26% |
© 2023 Yahoo. Tutti i diritti riservati.
