Italia markets closed
Dow Jones
33.331,77 -175,73 (-0,52%) Nasdaq
13.248,40 +29,08 (+0,22%) Nikkei 225
31.759,88 -97,74 (-0,31%) EUR/USD
1,0502 -0,0073 (-0,69%) Bitcoin EUR
26.719,13 +912,64 (+3,54%) CMC Crypto 200
599,18 -4,36 (-0,72%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:41PM EDT. Mercato aperto.
Prezzo d'esercizio:50.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00050000 | 2023-09-25 12:07PM EDT | 2023-10-06 | 195.39 | 200.00 | 201.00 | 0.00 | - | 49 | 49 | 689.26% |
| TSLA231020C00050000 | 2023-09-29 11:42AM EDT | 2023-10-20 | 201.37 | 200.10 | 201.30 | 0.00 | - | 6 | 0 | 367.97% |
| TSLA231027C00050000 | 2023-09-26 12:05PM EDT | 2023-10-27 | 196.71 | 199.85 | 201.40 | 0.00 | - | - | 1 | 310.16% |
| TSLA231117C00050000 | 2023-09-29 10:24AM EDT | 2023-11-17 | 193.80 | 200.30 | 201.35 | -9.20 | -4.53% | 4 | 0 | 239.11% |
| TSLA231215C00050000 | 2023-09-29 11:42AM EDT | 2023-12-15 | 201.81 | 200.20 | 201.60 | 0.00 | - | 6 | 1,413 | 191.60% |
| TSLA240119C00050000 | 2023-09-28 11:56AM EDT | 2024-01-19 | 197.65 | 200.30 | 202.15 | 0.00 | - | 2 | 0 | 165.72% |
| TSLA240216C00050000 | 2023-09-05 9:35AM EDT | 2024-02-16 | 200.06 | 200.25 | 202.55 | 0.00 | - | 29 | 0 | 151.22% |
| TSLA240315C00050000 | 2023-09-01 3:49PM EDT | 2024-03-15 | 195.83 | 200.20 | 202.40 | 0.00 | - | 2 | 518 | 136.18% |
| TSLA240621C00050000 | 2023-09-01 2:18PM EDT | 2024-06-21 | 197.00 | 201.85 | 203.55 | 0.00 | - | 3 | 1,646 | 123.80% |
| TSLA240920C00050000 | 2023-07-19 2:26PM EDT | 2024-09-20 | 245.29 | 165.90 | 172.05 | 0.00 | - | 20 | 64 | 0.00% |
| TSLA250117C00050000 | 2023-10-02 9:37AM EDT | 2025-01-17 | 197.47 | 204.30 | 206.15 | -7.59 | -3.70% | 20 | 2,446 | 108.19% |
| TSLA250620C00050000 | 2023-09-12 3:46PM EDT | 2025-06-20 | 225.70 | 205.95 | 207.95 | 0.00 | - | 20 | 0 | 101.94% |
| TSLA251219C00050000 | 2023-09-28 11:13AM EDT | 2025-12-19 | 200.80 | 206.40 | 210.80 | 0.00 | - | 5 | 100 | 95.96% |
| TSLA260116C00050000 | 2023-09-27 1:35PM EDT | 2026-01-16 | 194.85 | 205.30 | 212.50 | 0.00 | - | 10 | 0 | 95.42% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231013P00050000 | 2023-10-02 12:52PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 262.50% |
| TSLA231020P00050000 | 2023-09-21 9:36AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 0 | 206.25% |
| TSLA231027P00050000 | 2023-09-29 1:01PM EDT | 2023-10-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 178.13% |
| TSLA231117P00050000 | 2023-09-28 11:55AM EDT | 2023-11-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 0 | 145.31% |
| TSLA231215P00050000 | 2023-09-29 3:44PM EDT | 2023-12-15 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 7,369 | 119.53% |
| TSLA240119P00050000 | 2023-10-02 11:58AM EDT | 2024-01-19 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 12 | 32,350 | 105.08% |
| TSLA240216P00050000 | 2023-10-02 11:18AM EDT | 2024-02-16 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 1 | 0 | 97.85% |
| TSLA240315P00050000 | 2023-09-25 1:47PM EDT | 2024-03-15 | 0.12 | 0.10 | 0.12 | 0.00 | - | 150 | 4,893 | 92.97% |
| TSLA240419P00050000 | 2023-09-25 1:28PM EDT | 2024-04-19 | 0.17 | 0.13 | 0.18 | 0.00 | - | 5 | 0 | 87.89% |
| TSLA240621P00050000 | 2023-09-29 3:25PM EDT | 2024-06-21 | 0.27 | 0.24 | 0.29 | 0.00 | - | 56 | 0 | 81.93% |
| TSLA240920P00050000 | 2023-10-02 12:56PM EDT | 2024-09-20 | 0.49 | 0.45 | 0.51 | +0.03 | +6.52% | 46 | 0 | 76.71% |
| TSLA250117P00050000 | 2023-10-02 10:29AM EDT | 2025-01-17 | 0.86 | 0.81 | 0.88 | +0.04 | +4.88% | 82 | 0 | 72.51% |
| TSLA250620P00050000 | 2023-09-29 9:48AM EDT | 2025-06-20 | 1.31 | 1.27 | 1.37 | 0.00 | - | 1 | 0 | 68.12% |
| TSLA250919P00050000 | 2023-09-21 9:45AM EDT | 2025-09-19 | 1.63 | 1.54 | 1.69 | 0.00 | - | 1 | 0 | 66.15% |
| TSLA251219P00050000 | 2023-09-29 12:42PM EDT | 2025-12-19 | 1.88 | 1.83 | 1.94 | 0.00 | - | 1 | 0 | 64.27% |
| TSLA260116P00050000 | 2023-10-02 9:32AM EDT | 2026-01-16 | 2.06 | 1.89 | 2.21 | +0.02 | +0.98% | 1 | 0 | 64.29% |
© 2023 Yahoo. Tutti i diritti riservati.
