Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
33.963,84 -106,58 (-0,31%) Nasdaq
13.211,81 -12,18 (-0,09%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,27 +0,64 (+0,71%) Bitcoin EUR
24.913,38 -60,04 (-0,24%)
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:390.00
Opzioni d'acquistoper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230922C00390000 | 2023-09-15 11:03AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 206 | 268.75% |
| TSLA230929C00390000 | 2023-09-22 9:39AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 265 | 93.75% |
| TSLA231006C00390000 | 2023-09-22 10:50AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 20 | 1,121 | 72.66% |
| TSLA231013C00390000 | 2023-09-21 3:06PM EDT | 2023-10-13 | 0.06 | 0.03 | 0.05 | 0.00 | - | 21 | 154 | 67.97% |
| TSLA231020C00390000 | 2023-09-22 2:51PM EDT | 2023-10-20 | 0.14 | 0.12 | 0.14 | -0.09 | -39.13% | 525 | 1,440 | 66.99% |
| TSLA231027C00390000 | 2023-09-22 9:44AM EDT | 2023-10-27 | 0.34 | 0.22 | 0.24 | -0.08 | -19.05% | 1 | 50 | 64.50% |
| TSLA231117C00390000 | 2023-09-22 1:55PM EDT | 2023-11-17 | 0.55 | 0.53 | 0.57 | -0.30 | -35.29% | 3 | 318 | 57.98% |
| TSLA231215C00390000 | 2023-09-22 3:43PM EDT | 2023-12-15 | 1.12 | 1.10 | 1.16 | -0.46 | -29.11% | 14 | 2,800 | 53.54% |
| TSLA240119C00390000 | 2023-09-22 3:29PM EDT | 2024-01-19 | 2.34 | 2.24 | 2.32 | -0.96 | -29.09% | 73 | 1,493 | 51.76% |
| TSLA240216C00390000 | 2023-09-22 11:17AM EDT | 2024-02-16 | 4.35 | 3.70 | 3.80 | -0.50 | -10.31% | 9 | 43 | 52.27% |
| TSLA240315C00390000 | 2023-09-22 3:59PM EDT | 2024-03-15 | 4.95 | 4.85 | 5.05 | -1.45 | -22.66% | 23 | 199 | 51.47% |
| TSLA240419C00390000 | 2023-09-14 12:32PM EDT | 2024-04-19 | 14.14 | 6.95 | 7.25 | 0.00 | - | 1 | 7 | 52.02% |
| TSLA240621C00390000 | 2023-09-22 1:22PM EDT | 2024-06-21 | 11.80 | 10.60 | 10.90 | -1.25 | -9.58% | 35 | 2,615 | 52.05% |
| TSLA240920C00390000 | 2023-09-22 3:18PM EDT | 2024-09-20 | 17.10 | 16.40 | 16.75 | -2.90 | -14.50% | 8 | 578 | 52.77% |
| TSLA250117C00390000 | 2023-09-22 3:12PM EDT | 2025-01-17 | 25.25 | 24.35 | 24.80 | -3.80 | -13.08% | 61 | 2,179 | 53.99% |
| TSLA250620C00390000 | 2023-09-22 11:05AM EDT | 2025-06-20 | 38.60 | 33.85 | 34.60 | -0.63 | -1.61% | 2 | 3,685 | 54.98% |
| TSLA250919C00390000 | 2023-09-20 3:34PM EDT | 2025-09-19 | 48.60 | 39.15 | 40.00 | 0.00 | - | 1 | 10 | 55.42% |
| TSLA251219C00390000 | 2023-09-22 3:53PM EDT | 2025-12-19 | 44.15 | 44.30 | 45.15 | -6.09 | -12.12% | 25 | 10,563 | 55.82% |
| TSLA260116C00390000 | 2023-09-22 3:52PM EDT | 2026-01-16 | 46.30 | 45.20 | 47.15 | -5.72 | -11.00% | 85 | 142 | 55.88% |
Opzioni Putper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00390000 | 2023-07-27 10:55AM EDT | 2023-10-20 | 124.64 | 150.25 | 152.35 | 0.00 | - | 12 | 0 | 134.79% |
| TSLA231117P00390000 | 2023-07-06 9:47AM EDT | 2023-11-17 | 117.80 | 134.85 | 137.50 | 0.00 | - | 2 | 20 | 0.00% |
| TSLA231215P00390000 | 2023-07-20 2:01PM EDT | 2023-12-15 | 126.00 | 173.55 | 175.45 | 0.00 | - | 1 | 0 | 139.87% |
| TSLA240119P00390000 | 2023-09-22 3:58PM EDT | 2024-01-19 | 144.78 | 144.45 | 145.80 | -6.37 | -4.21% | 20 | 0 | 41.44% |
| TSLA240315P00390000 | 2023-08-15 12:54PM EDT | 2024-03-15 | 155.55 | 117.30 | 118.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00390000 | 2023-09-20 2:41PM EDT | 2024-06-21 | 125.29 | 145.80 | 148.10 | 0.00 | - | 2 | 199 | 36.44% |
| TSLA240920P00390000 | 2023-09-21 10:17AM EDT | 2024-09-20 | 139.04 | 147.40 | 150.65 | 0.00 | - | 9 | 298 | 36.89% |
| TSLA250117P00390000 | 2023-09-21 11:50AM EDT | 2025-01-17 | 142.15 | 151.35 | 152.85 | 0.00 | - | 5 | 39 | 35.30% |
| TSLA250620P00390000 | 2023-09-12 11:22AM EDT | 2025-06-20 | 140.40 | 155.20 | 156.90 | 0.00 | - | 1 | 62 | 35.26% |
| TSLA251219P00390000 | 2023-09-22 9:42AM EDT | 2025-12-19 | 155.55 | 159.25 | 161.45 | +9.25 | +6.32% | 6 | 73 | 35.07% |
| TSLA260116P00390000 | 2023-09-15 11:11AM EDT | 2026-01-16 | 144.00 | 159.10 | 162.05 | 0.00 | - | - | 1 | 34.97% |
© 2023 Yahoo. Tutti i diritti riservati.
