Italia markets closed
FTSE MIB
28.575,90 -132,70 (-0,46%) Dow Jones
33.963,84 -106,56 (-0,31%) Nasdaq
13.211,81 -12,19 (-0,09%) Nikkei 225
32.402,41 -168,59 (-0,52%) Petrolio
90,33 +0,70 (+0,78%) Bitcoin EUR
24.910,80 -1,04 (-0,00%)
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:355.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00355000 | 2023-09-21 3:47PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 591 | 87.50% |
| TSLA231006C00355000 | 2023-09-22 3:08PM EDT | 2023-10-06 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 446 | 4,104 | 71.48% |
| TSLA231013C00355000 | 2023-09-22 3:49PM EDT | 2023-10-13 | 0.11 | 0.08 | 0.11 | -0.09 | -45.00% | 57 | 749 | 64.06% |
| TSLA231020C00355000 | 2023-09-22 3:55PM EDT | 2023-10-20 | 0.33 | 0.30 | 0.33 | -0.18 | -35.29% | 50 | 2,270 | 64.40% |
| TSLA231027C00355000 | 2023-09-22 2:45PM EDT | 2023-10-27 | 0.55 | 0.48 | 0.52 | -0.26 | -32.10% | 14 | 71 | 61.57% |
| TSLA231117C00355000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 1.14 | 1.10 | 1.14 | -0.59 | -34.10% | 299 | 14,487 | 55.77% |
| TSLA231215C00355000 | 2023-09-22 3:54PM EDT | 2023-12-15 | 2.13 | 2.15 | 2.22 | -1.12 | -34.46% | 43 | 1,607 | 52.23% |
| TSLA240216C00355000 | 2023-09-22 2:20PM EDT | 2024-02-16 | 6.30 | 6.10 | 6.30 | -2.25 | -26.32% | 9 | 159 | 51.94% |
| TSLA240315C00355000 | 2023-09-22 3:44PM EDT | 2024-03-15 | 7.98 | 7.80 | 8.05 | -2.22 | -21.76% | 17 | 583 | 51.46% |
| TSLA240419C00355000 | 2023-09-22 3:56PM EDT | 2024-04-19 | 10.75 | 10.50 | 10.85 | -3.20 | -22.94% | 1 | 34 | 52.10% |
| TSLA240920C00355000 | 2023-09-22 2:37PM EDT | 2024-09-20 | 22.90 | 21.65 | 22.15 | -3.77 | -14.14% | 5 | 276 | 53.18% |
| TSLA250919C00355000 | 2023-09-18 11:26AM EDT | 2025-09-19 | 58.45 | 46.10 | 46.95 | 0.00 | - | 5 | 7 | 56.04% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00355000 | 2023-09-21 3:54PM EDT | 2023-09-29 | 98.23 | 108.65 | 111.70 | 0.00 | - | 1 | - | 110.16% |
| TSLA231006P00355000 | 2023-09-21 3:55PM EDT | 2023-10-06 | 98.49 | 107.20 | 112.50 | 0.00 | - | 2 | 0 | 134.62% |
| TSLA231020P00355000 | 2023-09-20 3:25PM EDT | 2023-10-20 | 87.35 | 107.10 | 112.70 | 0.00 | - | 4 | 0 | 95.23% |
| TSLA231117P00355000 | 2023-08-16 3:08PM EDT | 2023-11-17 | 128.20 | 81.10 | 83.75 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA231215P00355000 | 2023-07-19 2:00PM EDT | 2023-12-15 | 76.28 | 138.55 | 140.55 | 0.00 | - | 2 | 0 | 128.53% |
| TSLA240315P00355000 | 2023-09-11 1:06PM EDT | 2024-03-15 | 92.19 | 111.45 | 113.45 | 0.00 | - | 1 | 3 | 40.00% |
| TSLA240920P00355000 | 2023-08-07 10:13AM EDT | 2024-09-20 | 117.30 | 114.15 | 115.10 | 0.00 | - | 1 | 1 | 30.91% |
| TSLA250919P00355000 | 2023-09-06 11:17AM EDT | 2025-09-19 | 129.80 | 129.50 | 131.20 | 0.00 | - | 306 | 0 | 36.97% |
© 2023 Yahoo. Tutti i diritti riservati.
