Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.507,50 -158,84 (-0,47%) Nasdaq
13.219,32 +18,05 (+0,14%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
90,77 -0,94 (-1,02%) Bitcoin EUR
25.458,99 -34,71 (-0,14%)
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:80.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231013C00080000 | 2023-09-19 11:06AM EDT | 2023-10-13 | 184.05 | 169.70 | 171.20 | 0.00 | - | 4 | 0 | 250.39% |
| TSLA231020C00080000 | 2023-09-11 2:43PM EDT | 2023-10-20 | 194.60 | 169.80 | 171.25 | 0.00 | - | 10 | 24 | 212.11% |
| TSLA231117C00080000 | 2023-09-11 9:56AM EDT | 2023-11-17 | 186.13 | 170.15 | 171.65 | 0.00 | - | 1 | 5 | 156.15% |
| TSLA231215C00080000 | 2023-09-21 10:33AM EDT | 2023-12-15 | 177.32 | 170.50 | 172.00 | 0.00 | - | 1 | 170 | 133.55% |
| TSLA240119C00080000 | 2023-09-21 10:36AM EDT | 2024-01-19 | 178.24 | 171.00 | 172.45 | 0.00 | - | 1 | 394 | 118.70% |
| TSLA240315C00080000 | 2023-09-27 1:28PM EDT | 2024-03-15 | 157.69 | 171.50 | 173.75 | 0.00 | - | 30 | 231 | 106.67% |
| TSLA240621C00080000 | 2023-08-28 9:30AM EDT | 2024-06-21 | 168.80 | 163.35 | 166.50 | 0.00 | - | 1 | 114 | 0.00% |
| TSLA240920C00080000 | 2023-08-22 9:35AM EDT | 2024-09-20 | 165.66 | 177.45 | 183.35 | 0.00 | - | 1 | 84 | 108.34% |
| TSLA250117C00080000 | 2023-09-26 11:19AM EDT | 2025-01-17 | 177.25 | 177.30 | 179.60 | 0.00 | - | 1 | 1,266 | 87.48% |
| TSLA250620C00080000 | 2023-08-18 1:46PM EDT | 2025-06-20 | 147.20 | 202.30 | 208.20 | 0.00 | - | 3 | 844 | 142.69% |
| TSLA250919C00080000 | 2023-09-21 9:41AM EDT | 2025-09-19 | 190.00 | 180.65 | 184.60 | 0.00 | - | - | 1 | 81.78% |
| TSLA251219C00080000 | 2023-09-19 11:17AM EDT | 2025-12-19 | 198.00 | 181.25 | 186.95 | 0.00 | - | 2 | 546 | 80.39% |
| TSLA260116C00080000 | 2023-09-28 2:56PM EDT | 2026-01-16 | 180.00 | 180.60 | 188.40 | 0.00 | - | 1 | 1 | 79.91% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00080000 | 2023-09-15 11:23AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 48 | 243.75% |
| TSLA231013P00080000 | 2023-09-22 12:09PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 113 | 175.00% |
| TSLA231020P00080000 | 2023-09-29 10:15AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 2,692 | 150.00% |
| TSLA231027P00080000 | 2023-09-28 12:27PM EDT | 2023-10-27 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 5 | 137.50% |
| TSLA231103P00080000 | 2023-09-27 1:04PM EDT | 2023-11-03 | 0.05 | 0.01 | 0.07 | 0.00 | - | 10 | 10 | 130.47% |
| TSLA231117P00080000 | 2023-09-29 2:34PM EDT | 2023-11-17 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 40 | 2,397 | 113.67% |
| TSLA231215P00080000 | 2023-09-29 2:25PM EDT | 2023-12-15 | 0.11 | 0.09 | 0.11 | 0.00 | - | 16 | 4,119 | 96.68% |
| TSLA240119P00080000 | 2023-09-29 2:50PM EDT | 2024-01-19 | 0.19 | 0.16 | 0.20 | 0.00 | - | 6 | 5,909 | 85.84% |
| TSLA240216P00080000 | 2023-09-25 10:07AM EDT | 2024-02-16 | 0.31 | 0.24 | 0.31 | 0.00 | - | 10 | 285 | 81.05% |
| TSLA240315P00080000 | 2023-09-28 11:41AM EDT | 2024-03-15 | 0.41 | 0.33 | 0.38 | 0.00 | - | 2 | 1,563 | 76.56% |
| TSLA240419P00080000 | 2023-09-29 3:50PM EDT | 2024-04-19 | 0.53 | 0.48 | 0.55 | -0.04 | -7.02% | 35 | 203 | 73.54% |
| TSLA240621P00080000 | 2023-09-28 12:45PM EDT | 2024-06-21 | 0.82 | 0.81 | 0.88 | -0.09 | -9.89% | 6 | 3,882 | 69.48% |
| TSLA240920P00080000 | 2023-09-27 12:55PM EDT | 2024-09-20 | 1.70 | 1.38 | 1.47 | 0.00 | - | 12 | 666 | 65.82% |
| TSLA250117P00080000 | 2023-09-28 9:30AM EDT | 2025-01-17 | 2.67 | 2.24 | 2.36 | 0.00 | - | 2 | 2,543 | 62.79% |
| TSLA250620P00080000 | 2023-09-25 9:30AM EDT | 2025-06-20 | 5.50 | 3.30 | 3.45 | 0.00 | - | 1 | 1,803 | 59.53% |
| TSLA250919P00080000 | 2023-09-25 10:13AM EDT | 2025-09-19 | 4.35 | 3.90 | 4.15 | 0.00 | - | 2 | 37 | 58.11% |
| TSLA251219P00080000 | 2023-09-28 12:01PM EDT | 2025-12-19 | 4.90 | 4.60 | 4.80 | 0.00 | - | 1 | 1,686 | 56.99% |
| TSLA260116P00080000 | 2023-09-29 3:53PM EDT | 2026-01-16 | 4.85 | 4.75 | 4.95 | -0.25 | -4.90% | 30 | 128 | 56.50% |
© 2023 Yahoo. Tutti i diritti riservati.
