Italia markets closed
Dow Jones
33.712,55 -294,33 (-0,87%) Nasdaq
13.118,18 -153,14 (-1,15%) Nikkei 225
32.315,05 -363,57 (-1,11%) EUR/USD
1,0572 -0,0022 (-0,21%) Bitcoin EUR
24.807,67 -142,41 (-0,57%) CMC Crypto 200
560,94 -2,87 (-0,51%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:32PM EDT. Mercato aperto.
Prezzo d'esercizio:430.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00430000 | 2023-09-19 10:24AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 947 | 8,157 | 156.25% |
| TSLA231006C00430000 | 2023-09-22 12:04PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 93.75% |
| TSLA231013C00430000 | 2023-09-26 11:48AM EDT | 2023-10-13 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 276 | 78.13% |
| TSLA231020C00430000 | 2023-09-26 10:37AM EDT | 2023-10-20 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 345 | 76.56% |
| TSLA231027C00430000 | 2023-09-15 1:00PM EDT | 2023-10-27 | 0.48 | 0.10 | 0.12 | 0.00 | - | - | 5 | 72.66% |
| TSLA231103C00430000 | 2023-09-25 10:22AM EDT | 2023-11-03 | 0.14 | 0.12 | 0.18 | 0.00 | - | 3 | 3 | 68.07% |
| TSLA231117C00430000 | 2023-09-25 9:51AM EDT | 2023-11-17 | 0.26 | 0.27 | 0.29 | 0.00 | - | 3 | 200 | 62.99% |
| TSLA231215C00430000 | 2023-09-26 10:27AM EDT | 2023-12-15 | 0.59 | 0.61 | 0.63 | -0.01 | -1.67% | 2 | 431 | 56.93% |
| TSLA240119C00430000 | 2022-08-15 12:24PM EDT | 2024-01-19 | 560.45 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 25.00% |
| TSLA240216C00430000 | 2023-09-26 10:31AM EDT | 2024-02-16 | 2.24 | 2.19 | 2.27 | +0.03 | +1.36% | 2 | 33 | 53.41% |
| TSLA240419C00430000 | 2023-09-26 9:40AM EDT | 2024-04-19 | 4.55 | 4.55 | 4.70 | -1.27 | -21.82% | 1 | 84 | 52.41% |
| TSLA240621C00430000 | 2023-09-21 3:00PM EDT | 2024-06-21 | 9.12 | 7.45 | 7.55 | 0.00 | - | 9 | 162 | 52.13% |
| TSLA240920C00430000 | 2023-09-26 9:39AM EDT | 2024-09-20 | 12.25 | 12.20 | 12.40 | -1.75 | -12.50% | 1 | 279 | 52.43% |
| TSLA250117C00430000 | 2023-09-26 11:46AM EDT | 2025-01-17 | 19.53 | 19.15 | 19.45 | +0.63 | +3.33% | 11 | 927 | 53.36% |
| TSLA250620C00430000 | 2023-09-22 1:30PM EDT | 2025-06-20 | 29.50 | 28.05 | 28.35 | 0.00 | - | 1 | 223 | 54.21% |
| TSLA250919C00430000 | 2023-09-19 12:28PM EDT | 2025-09-19 | 41.00 | 33.00 | 33.55 | 0.00 | - | 1 | 14 | 54.62% |
| TSLA251219C00430000 | 2023-09-25 9:48AM EDT | 2025-12-19 | 36.60 | 38.10 | 38.50 | 0.00 | - | 1 | 1,023 | 55.04% |
| TSLA260116C00430000 | 2023-09-22 1:26PM EDT | 2026-01-16 | 41.05 | 39.00 | 39.90 | 0.00 | - | 10 | 17 | 54.91% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00430000 | 2023-08-02 9:58AM EDT | 2023-10-20 | 170.79 | 181.45 | 183.60 | 0.00 | - | 2 | 0 | 105.96% |
| TSLA231117P00430000 | 2023-07-20 10:15AM EDT | 2023-11-17 | 156.13 | 213.55 | 215.55 | 0.00 | - | 1 | 0 | 197.64% |
| TSLA231215P00430000 | 2023-07-19 10:44AM EDT | 2023-12-15 | 135.83 | 213.50 | 215.60 | 0.00 | - | 2 | 0 | 159.88% |
| TSLA240119P00430000 | 2022-08-11 10:17AM EDT | 2024-01-19 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 0.00% |
| TSLA240621P00430000 | 2023-09-05 2:45PM EDT | 2024-06-21 | 174.22 | 182.50 | 184.50 | 0.00 | - | 4 | 2 | 36.97% |
| TSLA240920P00430000 | 2023-09-07 10:02AM EDT | 2024-09-20 | 185.37 | 183.30 | 185.35 | 0.00 | - | 16 | 16 | 34.69% |
| TSLA250117P00430000 | 2023-06-16 1:38PM EDT | 2025-01-17 | 181.05 | 160.85 | 164.80 | 0.00 | - | 24 | 12 | 0.00% |
| TSLA250620P00430000 | 2023-07-18 10:42AM EDT | 2025-06-20 | 164.50 | 205.70 | 210.05 | 0.00 | - | 2 | 15 | 51.59% |
| TSLA251219P00430000 | 2023-09-26 11:30AM EDT | 2025-12-19 | 191.65 | 190.85 | 193.30 | +17.15 | +9.83% | 1 | 107 | 33.20% |
© 2023 Yahoo. Tutti i diritti riservati.
