Italia markets close in 6 hours 37 minutes
FTSE MIB
27.912,14 -100,16 (-0,36%) Dow Jones
33.550,27 -68,63 (-0,20%) Nasdaq
13.092,85 +29,25 (+0,22%) Nikkei 225
31.872,52 -499,38 (-1,54%) Petrolio
93,64 -0,04 (-0,04%) Bitcoin EUR
25.100,28 +146,24 (+0,59%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:440.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00440000 | 2023-09-18 9:30AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA231006C00440000 | 2023-09-15 10:53AM EDT | 2023-10-06 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TSLA231013C00440000 | 2023-09-18 11:07AM EDT | 2023-10-13 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA231020C00440000 | 2023-09-27 2:45PM EDT | 2023-10-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA231027C00440000 | 2023-09-27 3:55PM EDT | 2023-10-27 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA231103C00440000 | 2023-09-27 9:30AM EDT | 2023-11-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA231117C00440000 | 2023-09-27 11:09AM EDT | 2023-11-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA231215C00440000 | 2023-09-27 9:33AM EDT | 2023-12-15 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240119C00440000 | 2023-09-27 3:23PM EDT | 2024-01-19 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA240216C00440000 | 2023-09-27 2:10PM EDT | 2024-02-16 | 1.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA240315C00440000 | 2023-09-26 1:49PM EDT | 2024-03-15 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA240419C00440000 | 2023-09-27 9:53AM EDT | 2024-04-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA240517C00440000 | 2023-09-26 1:10PM EDT | 2024-05-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSLA240621C00440000 | 2023-09-26 1:22PM EDT | 2024-06-21 | 6.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA240920C00440000 | 2023-09-26 11:43AM EDT | 2024-09-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250117C00440000 | 2023-09-27 3:40PM EDT | 2025-01-17 | 16.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA250620C00440000 | 2023-09-27 10:03AM EDT | 2025-06-20 | 25.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA250919C00440000 | 2023-09-27 10:04AM EDT | 2025-09-19 | 30.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA251219C00440000 | 2023-09-27 1:31PM EDT | 2025-12-19 | 33.05 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| TSLA260116C00440000 | 2023-09-22 2:22PM EDT | 2026-01-16 | 38.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00440000 | 2023-08-25 12:47PM EDT | 2023-09-29 | 205.39 | 193.60 | 197.45 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231020P00440000 | 2023-09-27 9:30AM EDT | 2023-10-20 | 195.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231117P00440000 | 2023-07-19 2:00PM EDT | 2023-11-17 | 149.32 | 223.55 | 225.55 | 0.00 | - | 2 | 0 | 191.93% |
| TSLA231215P00440000 | 2023-07-17 1:16PM EDT | 2023-12-15 | 156.30 | 213.10 | 215.70 | 0.00 | - | 2 | 0 | 126.96% |
| TSLA240119P00440000 | 2023-08-16 2:29PM EDT | 2024-01-19 | 210.71 | 164.65 | 166.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240315P00440000 | 2023-08-07 1:22PM EDT | 2024-03-15 | 194.05 | 187.30 | 188.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00440000 | 2023-09-08 10:07AM EDT | 2024-06-21 | 185.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00440000 | 2023-08-31 10:00AM EDT | 2024-09-20 | 184.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00440000 | 2023-09-13 1:51PM EDT | 2025-01-17 | 175.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00440000 | 2023-07-28 1:32PM EDT | 2025-06-20 | 184.28 | 203.30 | 205.50 | 0.00 | - | 40 | 40 | 34.33% |
| TSLA251219P00440000 | 2023-09-26 9:36AM EDT | 2025-12-19 | 202.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
