Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
34.008,33 -62,09 (-0,18%) Nasdaq
13.257,26 +33,28 (+0,25%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
89,95 +0,32 (+0,36%) Bitcoin EUR
24.918,16 -105,55 (-0,42%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:49PM EDT. Mercato aperto.
Prezzo d'esercizio:490.00
Opzioni d'acquistoper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230922C00490000 | 2023-09-20 2:01PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 375.00% |
| TSLA230929C00490000 | 2023-09-18 2:32PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 131.25% |
| TSLA231006C00490000 | 2023-09-15 12:21PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 96.88% |
| TSLA231013C00490000 | 2023-09-21 3:08PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,092 | 79.69% |
| TSLA231020C00490000 | 2023-09-22 1:03PM EDT | 2023-10-20 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 50 | 257 | 75.00% |
| TSLA231027C00490000 | 2023-09-22 1:34PM EDT | 2023-10-27 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 60 | 59 | 75.00% |
| TSLA231117C00490000 | 2023-09-21 10:36AM EDT | 2023-11-17 | 0.18 | 0.12 | 0.14 | 0.00 | - | 1 | 146 | 65.53% |
| TSLA231215C00490000 | 2023-09-22 11:33AM EDT | 2023-12-15 | 0.36 | 0.31 | 0.33 | -0.03 | -7.69% | 82 | 533 | 59.62% |
| TSLA240119C00490000 | 2022-08-22 1:29PM EDT | 2024-01-19 | 462.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 25.00% |
| TSLA240419C00490000 | 2023-09-21 2:28PM EDT | 2024-04-19 | 3.30 | 2.74 | 2.84 | 0.00 | - | 8 | 49 | 53.32% |
| TSLA240621C00490000 | 2023-09-20 1:20PM EDT | 2024-06-21 | 7.75 | 4.75 | 4.90 | 0.00 | - | 1 | 198 | 52.66% |
| TSLA240920C00490000 | 2023-09-11 11:50AM EDT | 2024-09-20 | 13.99 | 8.45 | 8.60 | 0.00 | - | 6 | 204 | 52.65% |
| TSLA250117C00490000 | 2023-09-22 10:20AM EDT | 2025-01-17 | 15.50 | 14.30 | 14.50 | -1.25 | -7.46% | 2 | 2,437 | 53.39% |
| TSLA250620C00490000 | 2023-09-21 10:00AM EDT | 2025-06-20 | 24.33 | 22.20 | 22.60 | 0.00 | - | 1 | 88 | 54.18% |
| TSLA251219C00490000 | 2023-09-21 12:57PM EDT | 2025-12-19 | 35.29 | 31.50 | 32.00 | 0.00 | - | 15 | 763 | 54.87% |
| TSLA260116C00490000 | 2023-09-22 9:47AM EDT | 2026-01-16 | 34.88 | 32.60 | 34.10 | -0.62 | -1.75% | 1 | 147 | 55.09% |
Opzioni Putper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231027P00490000 | 2023-09-14 12:53PM EDT | 2023-10-27 | 214.81 | 239.35 | 240.55 | 0.00 | - | - | - | 85.74% |
| TSLA231117P00490000 | 2023-07-19 2:16PM EDT | 2023-11-17 | 197.61 | 273.45 | 275.60 | 0.00 | - | 6 | 0 | 214.75% |
| TSLA231215P00490000 | 2023-07-19 11:41AM EDT | 2023-12-15 | 192.60 | 273.10 | 275.90 | 0.00 | - | 2 | 0 | 175.81% |
| TSLA240119P00490000 | 2022-08-22 9:42AM EDT | 2024-01-19 | 58.40 | 0.00 | 0.00 | 0.00 | - | 4 | 527 | 0.00% |
| TSLA240621P00490000 | 2023-07-18 10:05AM EDT | 2024-06-21 | 206.40 | 264.55 | 268.90 | 0.00 | - | 22 | 0 | 88.04% |
| TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 2024-09-20 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA250117P00490000 | 2023-08-29 12:02PM EDT | 2025-01-17 | 236.88 | 238.60 | 242.50 | 0.00 | - | 1 | 1 | 33.59% |
| TSLA250620P00490000 | 2023-08-15 12:07PM EDT | 2025-06-20 | 254.80 | 218.90 | 221.30 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA251219P00490000 | 2023-08-28 3:44PM EDT | 2025-12-19 | 253.00 | 242.00 | 245.20 | 0.00 | - | 9 | 5 | 30.60% |
© 2023 Yahoo. Tutti i diritti riservati.
