Italia markets closed
Dow Jones
33.341,04 -166,46 (-0,50%) Nasdaq
13.252,71 +33,39 (+0,25%) Nikkei 225
31.759,88 -97,74 (-0,31%) EUR/USD
1,0501 -0,0074 (-0,70%) Bitcoin EUR
26.764,69 +979,44 (+3,80%) CMC Crypto 200
600,05 -3,49 (-0,58%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:51PM EDT. Mercato aperto.
Prezzo d'esercizio:70.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00070000 | 2023-09-29 10:42AM EDT | 2023-10-06 | 183.43 | 179.20 | 180.45 | 0.00 | - | 30 | 0 | 526.17% |
| TSLA231020C00070000 | 2023-09-18 2:30PM EDT | 2023-10-20 | 196.68 | 179.25 | 180.65 | 0.00 | - | 2 | 0 | 278.42% |
| TSLA231117C00070000 | 2023-07-05 3:46PM EDT | 2023-11-17 | 214.52 | 183.35 | 186.30 | 0.00 | - | 3 | 3 | 274.29% |
| TSLA231215C00070000 | 2023-07-18 1:15PM EDT | 2023-12-15 | 222.64 | 153.90 | 155.15 | 0.00 | - | 1 | 30 | 0.00% |
| TSLA240119C00070000 | 2023-09-28 12:18PM EDT | 2024-01-19 | 177.95 | 180.85 | 181.90 | 0.00 | - | 1 | 0 | 141.97% |
| TSLA240315C00070000 | 2023-08-16 2:41PM EDT | 2024-03-15 | 161.87 | 205.55 | 207.70 | 0.00 | - | 1 | 54 | 269.46% |
| TSLA240621C00070000 | 2023-09-14 1:47PM EDT | 2024-06-21 | 208.50 | 182.65 | 184.60 | 0.00 | - | 1 | 53 | 108.42% |
| TSLA240920C00070000 | 2023-08-29 11:43AM EDT | 2024-09-20 | 188.72 | 180.95 | 181.90 | 0.00 | - | 4 | 14 | 79.38% |
| TSLA250117C00070000 | 2023-10-02 12:33PM EDT | 2025-01-17 | 189.80 | 186.00 | 187.85 | +2.19 | +1.17% | 10 | 0 | 94.87% |
| TSLA250620C00070000 | 2023-10-02 11:31AM EDT | 2025-06-20 | 193.27 | 188.30 | 190.30 | -11.29 | -5.52% | 1 | 0 | 90.00% |
| TSLA251219C00070000 | 2023-09-13 9:34AM EDT | 2025-12-19 | 213.52 | 189.50 | 194.35 | 0.00 | - | 3 | 0 | 86.13% |
| TSLA260116C00070000 | 2023-09-28 2:44PM EDT | 2026-01-16 | 195.00 | 189.10 | 195.75 | +7.00 | +3.72% | 1 | 0 | 85.93% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00070000 | 2023-09-01 11:54AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 75 | 325.00% |
| TSLA231013P00070000 | 2023-09-20 11:59AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 0 | 206.25% |
| TSLA231020P00070000 | 2023-09-28 1:19PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 0 | 165.63% |
| TSLA231027P00070000 | 2023-10-02 12:04PM EDT | 2023-10-27 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 0 | 154.69% |
| TSLA231103P00070000 | 2023-09-27 1:05PM EDT | 2023-11-03 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 0 | 140.63% |
| TSLA231117P00070000 | 2023-10-02 9:49AM EDT | 2023-11-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 32 | 0 | 123.44% |
| TSLA231215P00070000 | 2023-10-02 11:20AM EDT | 2023-12-15 | 0.07 | 0.06 | 0.08 | 0.00 | - | 7 | 6,194 | 104.69% |
| TSLA240119P00070000 | 2023-09-29 12:42PM EDT | 2024-01-19 | 0.12 | 0.10 | 0.14 | 0.00 | - | 3 | 6,294 | 91.60% |
| TSLA240216P00070000 | 2023-09-21 12:22PM EDT | 2024-02-16 | 0.20 | 0.16 | 0.20 | 0.00 | - | 1 | 0 | 85.74% |
| TSLA240315P00070000 | 2023-09-28 1:59PM EDT | 2024-03-15 | 0.28 | 0.23 | 0.25 | 0.00 | - | 2 | 0 | 81.05% |
| TSLA240419P00070000 | 2023-09-25 1:31PM EDT | 2024-04-19 | 0.40 | 0.32 | 0.38 | 0.00 | - | 2 | 0 | 77.49% |
| TSLA240621P00070000 | 2023-09-29 11:38AM EDT | 2024-06-21 | 0.60 | 0.57 | 0.62 | 0.00 | - | 2 | 0 | 73.05% |
| TSLA240920P00070000 | 2023-09-27 1:56PM EDT | 2024-09-20 | 1.02 | 1.00 | 1.06 | -0.23 | -18.40% | 1 | 0 | 68.92% |
| TSLA250117P00070000 | 2023-10-02 9:31AM EDT | 2025-01-17 | 1.75 | 1.71 | 1.76 | +0.01 | +0.57% | 4 | 0 | 65.74% |
| TSLA250620P00070000 | 2023-09-19 9:33AM EDT | 2025-06-20 | 2.55 | 2.53 | 2.64 | 0.00 | - | 1 | 0 | 62.09% |
| TSLA250919P00070000 | 2023-09-25 1:02PM EDT | 2025-09-19 | 3.35 | 3.00 | 3.20 | 0.00 | - | 10 | 0 | 60.46% |
| TSLA251219P00070000 | 2023-09-29 9:47AM EDT | 2025-12-19 | 3.60 | 3.50 | 3.70 | 0.00 | - | 1 | 0 | 59.02% |
| TSLA260116P00070000 | 2023-10-02 12:29PM EDT | 2026-01-16 | 3.72 | 3.55 | 3.90 | -0.13 | -3.38% | 30 | 0 | 58.51% |
© 2023 Yahoo. Tutti i diritti riservati.
