Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
35.630,24 +628,20 (+1,79%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:340.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00340000 | 2023-12-01 3:49PM EST | 2023-12-08 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,233 | 320 | 85.94% |
| TSLA231215C00340000 | 2023-12-01 2:54PM EST | 2023-12-15 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 168 | 2,325 | 66.80% |
| TSLA231222C00340000 | 2023-11-30 3:47PM EST | 2023-12-22 | 0.09 | 0.09 | 0.12 | -0.05 | -35.71% | 1 | 45 | 60.74% |
| TSLA231229C00340000 | 2023-12-01 2:21PM EST | 2023-12-29 | 0.16 | 0.14 | 0.18 | -0.08 | -33.33% | 98 | 52 | 55.47% |
| TSLA240105C00340000 | 2023-12-01 3:50PM EST | 2024-01-05 | 0.31 | 0.28 | 0.34 | -0.07 | -18.42% | 9 | 24 | 54.35% |
| TSLA240119C00340000 | 2023-12-01 3:37PM EST | 2024-01-19 | 0.59 | 0.57 | 0.59 | -0.04 | -6.35% | 294 | 4,703 | 50.68% |
| TSLA240216C00340000 | 2023-12-01 3:38PM EST | 2024-02-16 | 1.86 | 1.84 | 1.88 | -0.24 | -11.43% | 27 | 893 | 50.68% |
| TSLA240315C00340000 | 2023-12-01 9:54AM EST | 2024-03-15 | 3.10 | 3.05 | 3.15 | -0.35 | -10.14% | 37 | 3,220 | 49.26% |
| TSLA240419C00340000 | 2023-12-01 1:30PM EST | 2024-04-19 | 5.45 | 5.30 | 5.40 | -0.42 | -7.16% | 8 | 561 | 49.61% |
| TSLA240517C00340000 | 2023-11-30 11:40AM EST | 2024-05-17 | 7.61 | 7.20 | 7.35 | 0.00 | - | 83 | 462 | 49.95% |
| TSLA240621C00340000 | 2023-12-01 3:17PM EST | 2024-06-21 | 9.40 | 9.35 | 9.50 | -0.50 | -5.05% | 99 | 2,252 | 49.67% |
| TSLA240920C00340000 | 2023-12-01 10:16AM EST | 2024-09-20 | 15.40 | 15.80 | 16.00 | -1.30 | -7.78% | 34 | 1,114 | 50.55% |
| TSLA250117C00340000 | 2023-12-01 3:51PM EST | 2025-01-17 | 24.40 | 24.40 | 24.60 | -0.85 | -3.37% | 182 | 1,872 | 52.05% |
| TSLA250620C00340000 | 2023-12-01 1:33PM EST | 2025-06-20 | 34.45 | 34.40 | 34.65 | -0.65 | -1.85% | 73 | 1,339 | 53.20% |
| TSLA250919C00340000 | 2023-11-28 3:51PM EST | 2025-09-19 | 44.25 | 39.75 | 40.10 | 0.00 | - | 5 | 64 | 53.67% |
| TSLA251219C00340000 | 2023-12-01 10:25AM EST | 2025-12-19 | 43.25 | 45.00 | 45.30 | -3.30 | -7.09% | 6 | 937 | 54.15% |
| TSLA260116C00340000 | 2023-12-01 3:55PM EST | 2026-01-16 | 46.60 | 46.55 | 46.85 | -1.60 | -3.32% | 20 | 245 | 54.28% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00340000 | 2023-10-19 2:37PM EST | 2023-12-15 | 121.58 | 103.10 | 107.50 | 0.00 | - | 2 | 0 | 145.12% |
| TSLA231229P00340000 | 2023-11-22 12:52PM EST | 2023-12-29 | 108.00 | 99.45 | 103.65 | 0.00 | - | 1 | 0 | 62.70% |
| TSLA240119P00340000 | 2023-11-20 9:35AM EST | 2024-01-19 | 109.00 | 99.45 | 103.65 | 0.00 | - | 1 | 0 | 67.96% |
| TSLA240216P00340000 | 2023-11-28 9:47AM EST | 2024-02-16 | 103.08 | 100.70 | 101.85 | 0.00 | - | 256 | 568 | 41.63% |
| TSLA240315P00340000 | 2023-10-19 8:30AM EST | 2024-03-15 | 114.14 | 104.80 | 107.30 | 0.00 | - | 2 | 0 | 55.61% |
| TSLA240419P00340000 | 2023-11-16 10:20AM EST | 2024-04-19 | 105.00 | 101.65 | 103.50 | 0.00 | - | 1 | 0 | 39.64% |
| TSLA240621P00340000 | 2023-11-29 11:50AM EST | 2024-06-21 | 97.59 | 103.60 | 104.85 | 0.00 | - | 2 | 158 | 36.96% |
| TSLA240920P00340000 | 2023-12-01 1:07PM EST | 2024-09-20 | 107.25 | 106.80 | 107.70 | +4.20 | +4.08% | 2 | 89 | 36.37% |
| TSLA250117P00340000 | 2023-12-01 3:01PM EST | 2025-01-17 | 111.50 | 111.15 | 112.35 | +0.85 | +0.77% | 38 | 476 | 37.04% |
| TSLA250620P00340000 | 2023-10-31 8:35AM EST | 2025-06-20 | 148.80 | 0.00 | 0.00 | 0.00 | - | 6 | 381 | 0.00% |
| TSLA250919P00340000 | 2023-09-25 10:34AM EST | 2025-09-19 | 117.85 | 136.30 | 137.95 | 0.00 | - | 1 | 244 | 50.58% |
| TSLA251219P00340000 | 2023-11-20 12:10PM EST | 2025-12-19 | 123.44 | 121.75 | 122.95 | -0.76 | -0.61% | 3 | 2,184 | 36.56% |
| TSLA260116P00340000 | 2023-12-01 12:02PM EST | 2026-01-16 | 124.15 | 122.65 | 123.80 | +1.90 | +1.55% | 6 | 189 | 36.56% |
© 2023 Yahoo. Tutti i diritti riservati.