Italia markets close in 6 hours 15 minutes
FTSE MIB
27.413,51 -68,70 (-0,25%) Dow Jones
33.002,38 -430,97 (-1,29%) Nasdaq
13.059,47 -248,31 (-1,87%) Nikkei 225
30.526,88 -711,06 (-2,28%) Petrolio
88,59 -0,64 (-0,72%) Bitcoin EUR
26.244,63 -64,81 (-0,25%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:420.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00420000 | 2023-09-26 9:40AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA231013C00420000 | 2023-09-28 9:37AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA231020C00420000 | 2023-10-03 1:36PM EDT | 2023-10-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA231027C00420000 | 2023-10-02 12:54PM EDT | 2023-10-27 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA231103C00420000 | 2023-10-03 9:31AM EDT | 2023-11-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA231117C00420000 | 2023-10-03 9:43AM EDT | 2023-11-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA231215C00420000 | 2023-10-03 1:13PM EDT | 2023-12-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA240119C00420000 | 2023-10-03 3:55PM EDT | 2024-01-19 | 1.29 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| TSLA240216C00420000 | 2023-09-29 1:25PM EDT | 2024-02-16 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA240315C00420000 | 2023-10-03 2:35PM EDT | 2024-03-15 | 3.26 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 12.50% |
| TSLA240419C00420000 | 2023-09-29 2:43PM EDT | 2024-04-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| TSLA240517C00420000 | 2023-10-02 11:51AM EDT | 2024-05-17 | 6.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TSLA240621C00420000 | 2023-10-03 12:04PM EDT | 2024-06-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA240920C00420000 | 2023-10-02 12:01PM EDT | 2024-09-20 | 14.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA250117C00420000 | 2023-10-03 3:08PM EDT | 2025-01-17 | 20.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TSLA250620C00420000 | 2023-10-03 2:50PM EDT | 2025-06-20 | 29.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TSLA250919C00420000 | 2023-09-25 11:45AM EDT | 2025-09-19 | 34.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA251219C00420000 | 2023-10-02 3:54PM EDT | 2025-12-19 | 41.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TSLA260116C00420000 | 2023-10-03 3:01PM EDT | 2026-01-16 | 41.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00420000 | 2023-07-21 11:25AM EDT | 2023-10-20 | 158.13 | 203.55 | 205.55 | 0.00 | - | 21 | 0 | 340.12% |
| TSLA231117P00420000 | 2023-07-11 10:40AM EDT | 2023-11-17 | 150.80 | 171.90 | 173.65 | 0.00 | - | 3 | 0 | 62.89% |
| TSLA231215P00420000 | 2023-08-28 10:37AM EDT | 2023-12-15 | 179.64 | 177.60 | 182.00 | 0.00 | - | 10 | 0 | 93.35% |
| TSLA240119P00420000 | 2023-09-13 3:09PM EDT | 2024-01-19 | 149.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240315P00420000 | 2023-09-28 12:36PM EDT | 2024-03-15 | 173.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240621P00420000 | 2023-09-29 12:46PM EDT | 2024-06-21 | 168.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00420000 | 2023-09-11 1:15PM EDT | 2024-09-20 | 155.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00420000 | 2023-09-21 3:35PM EDT | 2025-01-17 | 169.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA250620P00420000 | 2023-10-03 3:44PM EDT | 2025-06-20 | 180.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00420000 | 2023-08-18 3:42PM EDT | 2025-09-19 | 206.25 | 162.85 | 165.20 | 0.00 | - | 6 | 6 | 0.00% |
| TSLA251219P00420000 | 2023-09-28 12:22PM EDT | 2025-12-19 | 183.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116P00420000 | 2023-09-27 10:21AM EDT | 2026-01-16 | 186.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
