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
90,33 +0,70 (+0,78%) Bitcoin EUR
24.927,17 +32,26 (+0,13%)
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:40.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231013C00040000 | 2023-09-15 12:57PM EDT | 2023-10-13 | 235.95 | 204.20 | 207.90 | 0.00 | - | - | 3 | 422.27% |
| TSLA231020C00040000 | 2023-08-29 12:17PM EDT | 2023-10-20 | 213.98 | 202.45 | 207.90 | 0.00 | - | 3 | 53 | 293.36% |
| TSLA231117C00040000 | 2023-09-21 10:34AM EDT | 2023-11-17 | 216.85 | 202.65 | 208.25 | 0.00 | - | 1 | 5 | 225.78% |
| TSLA231215C00040000 | 2023-07-17 2:51PM EDT | 2023-12-15 | 251.35 | 185.05 | 187.35 | 0.00 | - | - | 10 | 0.00% |
| TSLA240119C00040000 | 2022-08-08 10:58AM EDT | 2024-01-19 | 871.35 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 0.00% |
| TSLA240315C00040000 | 2022-08-11 2:30PM EDT | 2024-03-15 | 834.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA240621C00040000 | 2022-08-18 3:22PM EDT | 2024-06-21 | 872.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240920C00040000 | 2023-09-13 11:25AM EDT | 2024-09-20 | 234.40 | 205.80 | 209.35 | 0.00 | - | 20 | 23 | 117.44% |
| TSLA250117C00040000 | 2023-09-22 10:59AM EDT | 2025-01-17 | 219.33 | 206.75 | 210.55 | -4.29 | -1.92% | 3 | 11,269 | 110.51% |
| TSLA250620C00040000 | 2023-09-18 9:54AM EDT | 2025-06-20 | 231.80 | 207.65 | 212.25 | 0.00 | - | 1 | 27 | 104.14% |
| TSLA251219C00040000 | 2023-09-22 3:54PM EDT | 2025-12-19 | 211.59 | 208.65 | 214.00 | -27.06 | -11.34% | 2 | 27 | 98.56% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00040000 | 2023-09-15 1:23PM EDT | 2023-09-29 | 0.01 | - | 0.01 | 0.00 | - | - | 30 | 443.75% |
| TSLA231013P00040000 | 2023-09-11 2:26PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 52 | 231.25% |
| TSLA231020P00040000 | 2023-09-11 2:27PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 746 | 2,903 | 196.88% |
| TSLA231027P00040000 | 2023-09-15 3:40PM EDT | 2023-10-27 | 0.01 | - | 0.01 | 0.00 | - | - | 20 | 184.38% |
| TSLA231117P00040000 | 2023-09-18 1:18PM EDT | 2023-11-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 248 | 150.00% |
| TSLA231215P00040000 | 2023-09-14 11:30AM EDT | 2023-12-15 | 0.02 | 0.01 | 0.06 | 0.00 | - | 10 | 286 | 132.03% |
| TSLA240119P00040000 | 2022-08-19 12:09PM EDT | 2024-01-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 50.00% |
| TSLA240216P00040000 | 2023-09-13 10:17AM EDT | 2024-02-16 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 23 | 100.78% |
| TSLA240419P00040000 | 2023-09-14 11:11AM EDT | 2024-04-19 | 0.09 | 0.06 | 0.14 | 0.00 | - | 20 | 20 | 92.58% |
| TSLA240621P00040000 | 2022-08-08 9:58AM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| TSLA240920P00040000 | 2023-09-15 2:00PM EDT | 2024-09-20 | 0.29 | 0.28 | 0.35 | 0.00 | - | 3 | 2,054 | 80.71% |
| TSLA250117P00040000 | 2023-09-22 9:57AM EDT | 2025-01-17 | 0.54 | 0.53 | 0.62 | +0.01 | +1.89% | 7 | 15,674 | 76.42% |
| TSLA250620P00040000 | 2023-09-18 1:51PM EDT | 2025-06-20 | 0.90 | 0.86 | 1.00 | 0.00 | - | 1 | 1,199 | 71.92% |
| TSLA250919P00040000 | 2023-08-16 1:11PM EDT | 2025-09-19 | 1.24 | 0.95 | 1.15 | 0.00 | - | - | 1 | 68.70% |
| TSLA251219P00040000 | 2023-09-20 1:38PM EDT | 2025-12-19 | 1.19 | 1.26 | 1.43 | 0.00 | - | 11 | 572 | 67.76% |
| TSLA260116P00040000 | 2023-09-22 12:34PM EDT | 2026-01-16 | 1.47 | 1.27 | 1.48 | +0.01 | +0.68% | 2 | 58 | 66.92% |
© 2023 Yahoo. Tutti i diritti riservati.
