Italia markets open in 2 hours 15 minutes
Dow Jones
32.560,60 +316,02 (+0,98%) Nasdaq
11.860,11 +184,57 (+1,58%) Nikkei 225
27.505,91 +560,24 (+2,08%) EUR/USD
1,0775 +0,0002 (+0,02%) Bitcoin EUR
26.252,91 +398,22 (+1,54%) CMC Crypto 200
617,16 +12,11 (+2,00%)
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:50.00
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00050000 | 2023-03-16 1:50PM EDT | 2023-03-24 | 133.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA230331C00050000 | 2023-03-21 2:34PM EDT | 2023-03-31 | 147.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230406C00050000 | 2023-03-03 12:23PM EDT | 2023-04-06 | 147.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230414C00050000 | 2023-03-06 3:52PM EDT | 2023-04-14 | 145.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230421C00050000 | 2023-03-17 3:50PM EDT | 2023-04-21 | 130.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA230519C00050000 | 2023-03-20 2:33PM EDT | 2023-05-19 | 133.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA230616C00050000 | 2023-03-20 12:13PM EDT | 2023-06-16 | 133.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA230721C00050000 | 2023-03-10 2:21PM EDT | 2023-07-21 | 125.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230915C00050000 | 2023-03-20 10:02AM EDT | 2023-09-15 | 133.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA231117C00050000 | 2023-03-01 3:07PM EDT | 2023-11-17 | 154.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA231215C00050000 | 2023-03-16 12:50PM EDT | 2023-12-15 | 137.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240119C00050000 | 2023-03-21 3:33PM EDT | 2024-01-19 | 149.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240315C00050000 | 2023-03-17 2:59PM EDT | 2024-03-15 | 133.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621C00050000 | 2023-03-17 10:08AM EDT | 2024-06-21 | 138.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00050000 | 2023-03-14 1:58PM EDT | 2024-09-20 | 139.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117C00050000 | 2023-03-21 2:28PM EDT | 2025-01-17 | 153.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250620C00050000 | 2023-03-21 2:41PM EDT | 2025-06-20 | 156.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00050000 | 2023-02-27 11:45AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TSLA230331P00050000 | 2023-03-14 9:33AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA230406P00050000 | 2023-03-17 2:18PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA230414P00050000 | 2023-03-17 12:58PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| TSLA230421P00050000 | 2023-03-21 9:48AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 50.00% |
| TSLA230428P00050000 | 2023-03-20 11:00AM EDT | 2023-04-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA230519P00050000 | 2023-03-21 1:18PM EDT | 2023-05-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 50.00% |
| TSLA230616P00050000 | 2023-03-21 3:38PM EDT | 2023-06-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 50.00% |
| TSLA230721P00050000 | 2023-03-21 3:36PM EDT | 2023-07-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| TSLA230818P00050000 | 2023-03-21 1:57PM EDT | 2023-08-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| TSLA230915P00050000 | 2023-03-21 3:58PM EDT | 2023-09-15 | 0.37 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 50.00% |
| TSLA231020P00050000 | 2023-03-21 10:01AM EDT | 2023-10-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA231117P00050000 | 2023-03-21 11:20AM EDT | 2023-11-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA231215P00050000 | 2023-03-21 3:59PM EDT | 2023-12-15 | 0.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| TSLA240119P00050000 | 2023-03-21 3:47PM EDT | 2024-01-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 25.00% |
| TSLA240315P00050000 | 2023-03-21 3:00PM EDT | 2024-03-15 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA240621P00050000 | 2023-03-21 3:58PM EDT | 2024-06-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| TSLA240920P00050000 | 2023-03-21 11:44AM EDT | 2024-09-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA250117P00050000 | 2023-03-21 3:45PM EDT | 2025-01-17 | 2.89 | 0.00 | 0.00 | 0.00 | - | 923 | 0 | 25.00% |
| TSLA250620P00050000 | 2023-03-21 3:53PM EDT | 2025-06-20 | 3.64 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
© 2023 Yahoo. Tutti i diritti riservati.
