Italia markets closed
Dow Jones
33.102,76 -330,59 (-0,99%) Nasdaq
13.115,08 -192,69 (-1,45%) Nikkei 225
31.237,94 -521,94 (-1,64%) EUR/USD
1,0465 -0,0016 (-0,16%) Bitcoin EUR
26.189,46 -544,38 (-2,04%) CMC Crypto 200
585,53 -4,45 (-0,75%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:00PM EDT. Mercato aperto.
Prezzo d'esercizio:60.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020C00060000 | 2023-06-29 12:22PM EDT | 2023-10-20 | 198.11 | 205.75 | 208.75 | 0.00 | - | 1 | 1 | 756.40% |
| TSLA231117C00060000 | 2023-09-29 11:46AM EDT | 2023-11-17 | 191.61 | 188.50 | 189.75 | 0.00 | - | 1 | 1 | 177.34% |
| TSLA231215C00060000 | 2023-09-29 9:54AM EDT | 2023-12-15 | 192.83 | 188.75 | 190.20 | 0.00 | - | 1 | 40 | 156.15% |
| TSLA240119C00060000 | 2023-09-22 9:30AM EDT | 2024-01-19 | 197.50 | 189.00 | 190.75 | 0.00 | - | 22 | 248 | 139.26% |
| TSLA240216C00060000 | 2023-09-08 9:35AM EDT | 2024-02-16 | 197.27 | 189.55 | 190.65 | 0.00 | - | 1 | 1 | 128.61% |
| TSLA240315C00060000 | 2023-06-01 3:41PM EDT | 2024-03-15 | 150.28 | 202.80 | 206.65 | 0.00 | - | 1 | 47 | 234.09% |
| TSLA240621C00060000 | 2023-07-21 11:23AM EDT | 2024-06-21 | 205.90 | 157.40 | 161.05 | 0.00 | - | 9 | 65 | 0.00% |
| TSLA240920C00060000 | 2023-07-17 1:25PM EDT | 2024-09-20 | 229.85 | 166.75 | 173.30 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA250117C00060000 | 2023-10-03 10:00AM EDT | 2025-01-17 | 194.80 | 194.05 | 195.65 | -16.20 | -7.68% | 2 | 533 | 98.67% |
| TSLA250620C00060000 | 2023-10-02 10:17AM EDT | 2025-06-20 | 198.00 | 195.75 | 197.70 | 0.00 | - | 2 | 18 | 92.98% |
| TSLA251219C00060000 | 2023-09-20 12:20PM EDT | 2025-12-19 | 216.71 | 196.90 | 201.00 | 0.00 | - | 3 | 47 | 88.88% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00060000 | 2023-09-01 11:25AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 25 | 400.00% |
| TSLA231013P00060000 | 2023-09-20 11:58AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 26 | 243.75% |
| TSLA231020P00060000 | 2023-09-25 12:49PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 5,244 | 187.50% |
| TSLA231027P00060000 | 2023-09-15 9:30AM EDT | 2023-10-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 162.50% |
| TSLA231117P00060000 | 2023-10-02 10:46AM EDT | 2023-11-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 919 | 132.81% |
| TSLA231215P00060000 | 2023-10-02 11:45AM EDT | 2023-12-15 | 0.05 | 0.03 | 0.05 | 0.00 | - | 60 | 2,609 | 111.33% |
| TSLA240119P00060000 | 2023-10-02 2:39PM EDT | 2024-01-19 | 0.09 | 0.08 | 0.11 | 0.00 | - | 36 | 2,575 | 100.20% |
| TSLA240216P00060000 | 2023-09-25 1:10PM EDT | 2024-02-16 | 0.13 | 0.12 | 0.15 | 0.00 | - | 3 | 56 | 92.97% |
| TSLA240315P00060000 | 2023-09-21 3:30PM EDT | 2024-03-15 | 0.18 | 0.16 | 0.19 | 0.00 | - | 2 | 1,021 | 87.30% |
| TSLA240419P00060000 | 2023-09-25 1:29PM EDT | 2024-04-19 | 0.27 | 0.24 | 0.28 | 0.00 | - | 3 | 36 | 83.30% |
| TSLA240621P00060000 | 2023-10-02 12:11PM EDT | 2024-06-21 | 0.42 | 0.41 | 0.45 | 0.00 | - | 1 | 865 | 77.78% |
| TSLA240920P00060000 | 2023-09-22 3:27PM EDT | 2024-09-20 | 0.76 | 0.73 | 0.79 | 0.00 | - | 1 | 245 | 73.14% |
| TSLA250117P00060000 | 2023-10-03 10:00AM EDT | 2025-01-17 | 1.23 | 1.24 | 1.32 | +0.03 | +2.50% | 7 | 2,306 | 69.24% |
| TSLA250620P00060000 | 2023-10-02 2:28PM EDT | 2025-06-20 | 1.90 | 1.90 | 2.00 | 0.00 | - | 1 | 359 | 65.25% |
| TSLA250919P00060000 | 2023-10-03 10:38AM EDT | 2025-09-19 | 2.40 | 2.29 | 2.46 | +0.11 | +4.80% | 3 | 203 | 63.55% |
| TSLA251219P00060000 | 2023-10-03 9:30AM EDT | 2025-12-19 | 2.72 | 2.65 | 2.80 | +0.07 | +2.64% | 3 | 616 | 61.71% |
| TSLA260116P00060000 | 2023-10-02 11:25AM EDT | 2026-01-16 | 2.75 | 2.77 | 3.00 | 0.00 | - | 10 | 91 | 61.46% |
© 2023 Yahoo. Tutti i diritti riservati.
