Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.274,15 +415,12 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,70 +1,33 (+1,79%) Bitcoin EUR
26.186,83 +325,86 (+1,26%)
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:60.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00060000 | 2023-03-28 9:30AM EDT | 2023-03-31 | 131.48 | 145.10 | 149.15 | 0.00 | - | 2 | 1 | 1,444.92% |
| TSLA230421C00060000 | 2023-03-07 12:54PM EDT | 2023-04-21 | 130.20 | 146.90 | 148.45 | 0.00 | - | 1 | 18 | 219.92% |
| TSLA230519C00060000 | 2023-02-09 10:51AM EDT | 2023-05-19 | 148.50 | 113.80 | 114.65 | 0.00 | - | 3 | 159 | 0.00% |
| TSLA230616C00060000 | 2023-02-28 4:45PM EDT | 2023-06-16 | 147.00 | 135.45 | 136.60 | 0.00 | - | 1 | 16 | 0.00% |
| TSLA230721C00060000 | 2023-02-27 4:40PM EDT | 2023-07-21 | 148.57 | 133.75 | 136.40 | 0.00 | - | 1 | 93 | 0.00% |
| TSLA230915C00060000 | 2023-03-28 12:38PM EDT | 2023-09-15 | 128.75 | 147.70 | 151.10 | 0.00 | - | 3 | 31 | 114.40% |
| TSLA231215C00060000 | 2023-03-09 3:30PM EDT | 2023-12-15 | 121.05 | 148.05 | 152.35 | 0.00 | - | 10 | 39 | 99.69% |
| TSLA240119C00060000 | 2023-03-28 12:21PM EDT | 2024-01-19 | 132.30 | 149.10 | 153.55 | 0.00 | - | 1 | 245 | 101.98% |
| TSLA240315C00060000 | 2023-03-27 2:46PM EDT | 2024-03-15 | 138.28 | 149.80 | 154.90 | 0.00 | - | 2 | 46 | 99.68% |
| TSLA240621C00060000 | 2023-02-03 1:35PM EDT | 2024-06-21 | 144.48 | 143.85 | 145.45 | 0.00 | - | 3 | 57 | 0.00% |
| TSLA240920C00060000 | 2023-02-22 4:35PM EDT | 2024-09-20 | 148.65 | 137.05 | 138.85 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA250117C00060000 | 2023-03-23 10:08AM EDT | 2025-01-17 | 147.31 | 152.25 | 159.50 | 0.00 | - | 1 | 596 | 86.15% |
| TSLA250620C00060000 | 2023-03-30 11:40AM EDT | 2025-06-20 | 146.95 | 153.95 | 161.30 | 0.00 | - | 12 | 18 | 82.95% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00060000 | 2023-03-23 10:28AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 56 | 725.00% |
| TSLA230406P00060000 | 2023-03-29 1:29PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 178 | 268.75% |
| TSLA230414P00060000 | 2023-03-27 10:44AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 128 | 184.38% |
| TSLA230421P00060000 | 2023-03-31 3:50PM EDT | 2023-04-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 21 | 4,169 | 165.63% |
| TSLA230428P00060000 | 2023-03-31 10:03AM EDT | 2023-04-28 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 47 | 148.44% |
| TSLA230519P00060000 | 2023-03-31 3:36PM EDT | 2023-05-19 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 45 | 1,443 | 125.78% |
| TSLA230616P00060000 | 2023-03-31 3:38PM EDT | 2023-06-16 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 32 | 2,758 | 109.77% |
| TSLA230721P00060000 | 2023-03-31 2:40PM EDT | 2023-07-21 | 0.25 | 0.22 | 0.26 | -0.01 | -3.85% | 12 | 4,894 | 98.44% |
| TSLA230818P00060000 | 2023-03-31 11:53AM EDT | 2023-08-18 | 0.35 | 0.30 | 0.41 | -0.07 | -16.67% | 2 | 1,395 | 93.02% |
| TSLA230915P00060000 | 2023-03-31 1:56PM EDT | 2023-09-15 | 0.47 | 0.42 | 0.52 | -0.07 | -12.96% | 14 | 5,167 | 88.57% |
| TSLA231020P00060000 | 2023-03-30 3:02PM EDT | 2023-10-20 | 0.80 | 0.58 | 0.75 | 0.00 | - | 1 | 137 | 85.16% |
| TSLA231117P00060000 | 2023-03-16 12:32PM EDT | 2023-11-17 | 1.22 | 0.66 | 0.89 | 0.00 | - | 3 | 84 | 81.93% |
| TSLA231215P00060000 | 2023-03-31 3:20PM EDT | 2023-12-15 | 0.99 | 0.94 | 1.03 | -0.15 | -13.16% | 5 | 1,297 | 80.74% |
| TSLA240119P00060000 | 2023-03-31 3:51PM EDT | 2024-01-19 | 1.21 | 1.14 | 1.23 | -0.16 | -11.68% | 23 | 3,229 | 78.42% |
| TSLA240315P00060000 | 2023-03-30 11:50AM EDT | 2024-03-15 | 1.78 | 1.52 | 1.63 | 0.00 | - | 1 | 962 | 76.03% |
| TSLA240621P00060000 | 2023-03-30 2:12PM EDT | 2024-06-21 | 2.54 | 1.95 | 2.33 | 0.00 | - | 4 | 569 | 71.73% |
| TSLA240920P00060000 | 2023-03-31 3:25PM EDT | 2024-09-20 | 2.93 | 2.79 | 3.05 | -0.27 | -8.44% | 3 | 113 | 70.26% |
| TSLA250117P00060000 | 2023-03-31 9:46AM EDT | 2025-01-17 | 4.00 | 3.70 | 3.90 | 0.00 | - | 1 | 1,975 | 67.96% |
| TSLA250620P00060000 | 2023-03-31 11:53AM EDT | 2025-06-20 | 4.70 | 4.45 | 5.25 | -0.60 | -11.32% | 10 | 342 | 65.38% |
| TSLA251219P00060000 | 2023-03-31 12:09PM EDT | 2025-12-19 | 6.10 | 4.75 | 7.20 | -0.30 | -4.69% | 2 | 11 | 62.82% |
© 2023 Yahoo. Tutti i diritti riservati.
