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
26.180,95 +330,67 (+1,28%)
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:70.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00070000 | 2023-03-29 9:34AM EDT | 2023-03-31 | 124.17 | 135.10 | 139.15 | 0.00 | - | 3 | 3 | 1,276.76% |
| TSLA230421C00070000 | 2023-02-09 3:11PM EDT | 2023-04-21 | 142.41 | 103.65 | 104.20 | 0.00 | - | 40 | 63 | 0.00% |
| TSLA230519C00070000 | 2023-03-28 10:16AM EDT | 2023-05-19 | 120.34 | 137.20 | 138.90 | 0.00 | - | 1 | 167 | 148.83% |
| TSLA230616C00070000 | 2023-03-30 10:03AM EDT | 2023-06-16 | 126.39 | 137.55 | 139.30 | 0.00 | - | 6 | 43 | 129.64% |
| TSLA230721C00070000 | 2023-03-17 10:47AM EDT | 2023-07-21 | 110.90 | 137.40 | 139.70 | 0.00 | - | 5 | 25 | 110.11% |
| TSLA230818C00070000 | 2023-03-21 2:33PM EDT | 2023-08-18 | 129.26 | 137.80 | 141.15 | 0.00 | - | - | 1 | 111.60% |
| TSLA230915C00070000 | 2023-03-13 9:49AM EDT | 2023-09-15 | 102.13 | 138.25 | 140.85 | 0.00 | - | 2 | 101 | 102.76% |
| TSLA231215C00070000 | 2023-03-31 3:16PM EDT | 2023-12-15 | 141.50 | 139.00 | 143.20 | +12.95 | +10.07% | 1 | 29 | 94.60% |
| TSLA240119C00070000 | 2023-03-31 3:00PM EDT | 2024-01-19 | 141.50 | 140.10 | 144.35 | +11.11 | +8.52% | 2 | 163 | 95.51% |
| TSLA240315C00070000 | 2023-03-09 12:36PM EDT | 2024-03-15 | 118.45 | 140.95 | 146.00 | 0.00 | - | 1 | 50 | 93.74% |
| TSLA240621C00070000 | 2023-03-09 12:35PM EDT | 2024-06-21 | 120.30 | 140.90 | 147.40 | 0.00 | - | 2 | 48 | 85.65% |
| TSLA240920C00070000 | 2023-02-08 12:34PM EDT | 2024-09-20 | 138.80 | 114.00 | 115.55 | 0.00 | - | 2 | 11 | 0.00% |
| TSLA250117C00070000 | 2023-03-17 10:19AM EDT | 2025-01-17 | 123.55 | 144.45 | 152.10 | 0.00 | - | 1 | 2,498 | 83.40% |
| TSLA250620C00070000 | 2023-03-22 2:46PM EDT | 2025-06-20 | 142.00 | 146.30 | 153.85 | 0.00 | - | 1 | 190 | 79.69% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00070000 | 2023-03-29 10:17AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 343 | 625.00% |
| TSLA230406P00070000 | 2023-03-24 3:47PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 1,207 | 237.50% |
| TSLA230414P00070000 | 2023-03-30 1:26PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 323 | 162.50% |
| TSLA230421P00070000 | 2023-03-31 3:24PM EDT | 2023-04-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 537 | 4,892 | 150.00% |
| TSLA230428P00070000 | 2023-03-31 3:55PM EDT | 2023-04-28 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 13 | 188 | 135.94% |
| TSLA230519P00070000 | 2023-03-31 2:55PM EDT | 2023-05-19 | 0.09 | 0.08 | 0.11 | 0.00 | - | 12 | 1,279 | 116.41% |
| TSLA230616P00070000 | 2023-03-31 2:01PM EDT | 2023-06-16 | 0.19 | 0.17 | 0.20 | -0.02 | -9.52% | 158 | 4,500 | 100.98% |
| TSLA230721P00070000 | 2023-03-31 2:01PM EDT | 2023-07-21 | 0.39 | 0.35 | 0.40 | -0.07 | -15.22% | 31 | 2,436 | 92.38% |
| TSLA230818P00070000 | 2023-03-29 12:45PM EDT | 2023-08-18 | 0.70 | 0.48 | 0.60 | 0.00 | - | 14 | 105 | 87.40% |
| TSLA230915P00070000 | 2023-03-31 3:17PM EDT | 2023-09-15 | 0.71 | 0.66 | 0.73 | -0.14 | -16.47% | 5 | 938 | 83.20% |
| TSLA231020P00070000 | 2023-03-31 2:35PM EDT | 2023-10-20 | 1.04 | 0.92 | 1.09 | -0.14 | -11.86% | 3 | 61 | 80.76% |
| TSLA231117P00070000 | 2023-03-31 1:55PM EDT | 2023-11-17 | 1.25 | 1.16 | 1.30 | -0.17 | -11.97% | 1 | 81 | 78.66% |
| TSLA231215P00070000 | 2023-03-31 2:02PM EDT | 2023-12-15 | 1.50 | 1.41 | 1.50 | -0.22 | -12.79% | 2 | 3,979 | 76.81% |
| TSLA240119P00070000 | 2023-03-31 3:29PM EDT | 2024-01-19 | 1.75 | 1.69 | 1.79 | -0.27 | -13.37% | 42 | 1,037 | 74.80% |
| TSLA240315P00070000 | 2023-03-31 2:52PM EDT | 2024-03-15 | 2.32 | 2.21 | 2.33 | -0.53 | -18.60% | 6 | 659 | 72.66% |
| TSLA240621P00070000 | 2023-03-31 12:33PM EDT | 2024-06-21 | 3.25 | 3.10 | 3.40 | -0.70 | -17.72% | 1 | 300 | 69.97% |
| TSLA240920P00070000 | 2023-03-31 1:51PM EDT | 2024-09-20 | 4.15 | 3.80 | 4.20 | -0.35 | -7.78% | 12 | 144 | 67.32% |
| TSLA250117P00070000 | 2023-03-31 3:45PM EDT | 2025-01-17 | 5.30 | 5.05 | 5.60 | -0.31 | -5.53% | 17 | 2,185 | 66.00% |
| TSLA250620P00070000 | 2023-03-31 1:49PM EDT | 2025-06-20 | 6.60 | 6.05 | 6.90 | -0.40 | -5.71% | 1 | 144 | 63.03% |
| TSLA251219P00070000 | 2023-03-31 3:36PM EDT | 2025-12-19 | 8.00 | 6.50 | 8.50 | -0.55 | -6.43% | 42 | 88 | 59.72% |
© 2023 Yahoo. Tutti i diritti riservati.
