Italia markets close in 32 minutes
FTSE MIB
28.749,87 -479,43 (-1,64%) Dow Jones
34.263,08 -177,80 (-0,52%) Nasdaq
13.326,99 -142,14 (-1,06%) Nikkei 225
32.571,03 -452,75 (-1,37%) Petrolio
90,42 +0,76 (+0,85%) Bitcoin EUR
24.929,06 -520,88 (-2,05%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:58AM EDT. Mercato aperto.
Prezzo d'esercizio:345.00
Opzioni d'acquistoper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230922C00345000 | 2023-09-20 9:41AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 946 | 121.88% |
| TSLA230929C00345000 | 2023-09-21 9:40AM EDT | 2023-09-29 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 4 | 982 | 66.80% |
| TSLA231006C00345000 | 2023-09-21 10:18AM EDT | 2023-10-06 | 0.15 | 0.13 | 0.14 | -0.04 | -21.05% | 1,048 | 1,010 | 60.45% |
| TSLA231013C00345000 | 2023-09-21 10:08AM EDT | 2023-10-13 | 0.30 | 0.29 | 0.31 | -0.09 | -23.08% | 5 | 605 | 56.35% |
| TSLA231020C00345000 | 2023-09-21 10:25AM EDT | 2023-10-20 | 0.78 | 0.79 | 0.80 | -0.25 | -24.27% | 47 | 1,233 | 58.08% |
| TSLA231027C00345000 | 2023-09-21 10:25AM EDT | 2023-10-27 | 1.13 | 1.17 | 1.19 | -0.48 | -29.81% | 14 | 44 | 56.52% |
| TSLA231117C00345000 | 2023-09-21 10:04AM EDT | 2023-11-17 | 2.24 | 2.29 | 2.32 | -0.65 | -22.49% | 30 | 1,306 | 52.49% |
| TSLA231215C00345000 | 2023-09-21 10:26AM EDT | 2023-12-15 | 3.85 | 4.00 | 4.05 | -0.91 | -19.12% | 9 | 713 | 50.02% |
| TSLA240216C00345000 | 2023-09-21 10:33AM EDT | 2024-02-16 | 9.23 | 9.50 | 9.65 | -1.92 | -17.22% | 670 | 1,847 | 50.64% |
| TSLA240315C00345000 | 2023-09-15 3:14PM EDT | 2024-03-15 | 17.55 | 11.75 | 11.85 | 0.00 | - | 12 | 553 | 50.43% |
| TSLA240419C00345000 | 2023-09-20 1:51PM EDT | 2024-04-19 | 19.73 | 15.15 | 15.40 | 0.00 | - | 17 | 73 | 51.39% |
| TSLA240920C00345000 | 2023-09-20 2:01PM EDT | 2024-09-20 | 33.80 | 28.50 | 28.75 | 0.00 | - | 23 | 434 | 53.22% |
Opzioni Putper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230922P00345000 | 2023-08-24 10:48AM EDT | 2023-09-22 | 115.01 | 86.50 | 87.80 | 0.00 | - | 32 | 0 | 204.30% |
| TSLA230929P00345000 | 2023-09-13 9:38AM EDT | 2023-09-29 | 70.85 | 87.05 | 88.20 | 0.00 | - | - | - | 89.36% |
| TSLA231006P00345000 | 2023-09-15 9:31AM EDT | 2023-10-06 | 66.70 | 87.45 | 88.35 | 0.00 | - | - | 0 | 74.71% |
| TSLA231020P00345000 | 2023-09-19 11:30AM EDT | 2023-10-20 | 80.60 | 87.10 | 87.85 | 0.00 | - | 6 | 5 | 53.71% |
| TSLA231117P00345000 | 2023-09-15 1:17PM EDT | 2023-11-17 | 72.00 | 86.80 | 88.90 | 0.00 | - | 1 | 12 | 47.95% |
| TSLA231215P00345000 | 2023-09-20 11:29AM EDT | 2023-12-15 | 88.85 | 87.25 | 90.10 | +7.35 | +9.02% | 2 | 3 | 45.15% |
| TSLA240920P00345000 | 2023-09-12 12:00PM EDT | 2024-09-20 | 95.00 | 101.00 | 102.30 | 0.00 | - | 1 | 3 | 38.79% |
| TSLA250919P00345000 | 2023-09-05 9:48AM EDT | 2025-09-19 | 119.95 | 115.30 | 116.50 | 0.00 | - | 342 | 0 | 38.11% |
© 2023 Yahoo. Tutti i diritti riservati.
