Italia markets open in 2 minutes
Dow Jones
33.002,38 -430,97 (-1,29%) Nasdaq
13.059,47 -248,31 (-1,87%) Nikkei 225
30.526,88 -711,06 (-2,28%) EUR/USD
1,0462 -0,0007 (-0,06%) Bitcoin EUR
26.207,00 -243,11 (-0,92%) CMC Crypto 200
584,21 -5,76 (-0,98%)
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:330.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00330000 | 2023-10-03 12:51PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA231013C00330000 | 2023-10-03 2:46PM EDT | 2023-10-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TSLA231020C00330000 | 2023-10-03 3:59PM EDT | 2023-10-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,246 | 0 | 25.00% |
| TSLA231027C00330000 | 2023-10-03 3:47PM EDT | 2023-10-27 | 0.47 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| TSLA231103C00330000 | 2023-10-03 3:50PM EDT | 2023-11-03 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA231110C00330000 | 2023-10-03 3:28PM EDT | 2023-11-10 | 1.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TSLA231117C00330000 | 2023-10-03 3:54PM EDT | 2023-11-17 | 1.51 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| TSLA231215C00330000 | 2023-10-03 3:43PM EDT | 2023-12-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| TSLA240119C00330000 | 2023-10-03 3:25PM EDT | 2024-01-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| TSLA240216C00330000 | 2023-10-03 2:48PM EDT | 2024-02-16 | 8.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| TSLA240315C00330000 | 2023-10-03 3:11PM EDT | 2024-03-15 | 10.95 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| TSLA240419C00330000 | 2023-10-03 9:58AM EDT | 2024-04-19 | 14.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA240517C00330000 | 2023-10-02 9:40AM EDT | 2024-05-17 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA240621C00330000 | 2023-10-03 2:19PM EDT | 2024-06-21 | 19.95 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| TSLA240920C00330000 | 2023-10-03 12:26PM EDT | 2024-09-20 | 28.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TSLA250117C00330000 | 2023-10-03 9:57AM EDT | 2025-01-17 | 37.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA250620C00330000 | 2023-10-03 3:36PM EDT | 2025-06-20 | 46.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA250919C00330000 | 2023-09-27 9:30AM EDT | 2025-09-19 | 51.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TSLA251219C00330000 | 2023-10-03 12:01PM EDT | 2025-12-19 | 59.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSLA260116C00330000 | 2023-10-03 3:36PM EDT | 2026-01-16 | 59.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00330000 | 2023-09-20 10:15AM EDT | 2023-10-06 | 62.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231013P00330000 | 2023-09-25 2:56PM EDT | 2023-10-13 | 84.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231020P00330000 | 2023-09-29 9:34AM EDT | 2023-10-20 | 78.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231027P00330000 | 2023-10-03 11:37AM EDT | 2023-10-27 | 83.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231110P00330000 | 2023-09-29 3:49PM EDT | 2023-11-10 | 79.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231117P00330000 | 2023-09-29 1:49PM EDT | 2023-11-17 | 83.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231215P00330000 | 2023-09-26 10:18AM EDT | 2023-12-15 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P00330000 | 2023-10-03 3:04PM EDT | 2024-01-19 | 85.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240216P00330000 | 2023-08-17 1:45PM EDT | 2024-02-16 | 108.19 | 66.65 | 68.55 | 0.00 | - | - | 1 | 0.00% |
| TSLA240315P00330000 | 2023-09-27 11:22AM EDT | 2024-03-15 | 92.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240621P00330000 | 2023-09-25 11:16AM EDT | 2024-06-21 | 94.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00330000 | 2023-09-25 10:49AM EDT | 2024-09-20 | 98.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00330000 | 2023-09-21 3:36PM EDT | 2025-01-17 | 96.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250620P00330000 | 2023-09-20 3:40PM EDT | 2025-06-20 | 98.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA250919P00330000 | 2023-09-27 9:34AM EDT | 2025-09-19 | 113.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00330000 | 2023-09-27 1:01PM EDT | 2025-12-19 | 118.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260116P00330000 | 2023-09-28 10:50AM EDT | 2026-01-16 | 116.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
