Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
33.963,84 -106,58 (-0,31%) Nasdaq
13.211,81 -12,18 (-0,09%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,33 +0,70 (+0,78%) Bitcoin EUR
24.919,42 +20,81 (+0,08%)
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:90.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020C00090000 | 2023-09-22 2:02PM EDT | 2023-10-20 | 158.00 | 152.70 | 158.15 | -27.12 | -14.65% | 1 | 322 | 180.47% |
| TSLA231117C00090000 | 2023-08-28 11:43AM EDT | 2023-11-17 | 148.97 | 154.90 | 156.40 | 0.00 | - | 1 | 13 | 133.69% |
| TSLA231215C00090000 | 2023-09-08 11:43AM EDT | 2023-12-15 | 165.45 | 155.35 | 158.30 | 0.00 | - | 2 | 1,725 | 129.30% |
| TSLA240119C00090000 | 2023-09-15 12:10PM EDT | 2024-01-19 | 186.75 | 155.50 | 158.25 | 0.00 | - | 1 | 3,518 | 109.01% |
| TSLA240216C00090000 | 2023-09-01 1:24PM EDT | 2024-02-16 | 160.61 | 155.40 | 159.55 | 0.00 | - | 1 | 5 | 103.76% |
| TSLA240315C00090000 | 2023-05-25 2:00PM EDT | 2024-03-15 | 102.50 | 169.25 | 173.50 | 0.00 | - | 5 | 769 | 167.02% |
| TSLA240621C00090000 | 2023-09-19 11:24AM EDT | 2024-06-21 | 178.70 | 158.85 | 161.85 | 0.00 | - | 1 | 549 | 91.69% |
| TSLA240920C00090000 | 2023-09-15 1:09PM EDT | 2024-09-20 | 192.50 | 160.45 | 163.90 | 0.00 | - | 1 | 52 | 86.38% |
| TSLA250117C00090000 | 2023-09-22 2:09PM EDT | 2025-01-17 | 167.00 | 163.10 | 166.85 | -19.50 | -10.46% | 7 | 986 | 83.33% |
| TSLA250620C00090000 | 2023-09-14 9:57AM EDT | 2025-06-20 | 195.60 | 166.00 | 170.45 | 0.00 | - | 5 | 3,582 | 80.27% |
| TSLA251219C00090000 | 2023-09-22 3:44PM EDT | 2025-12-19 | 175.20 | 169.15 | 174.20 | -15.96 | -8.35% | 2 | 9,785 | 77.59% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00090000 | 2023-09-21 3:55PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,416 | 237.50% |
| TSLA231006P00090000 | 2023-09-18 9:44AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 34 | 168.75% |
| TSLA231013P00090000 | 2023-09-22 2:53PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 86 | 25 | 140.63% |
| TSLA231020P00090000 | 2023-09-22 1:40PM EDT | 2023-10-20 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 2 | 1,463 | 128.13% |
| TSLA231117P00090000 | 2023-09-22 3:15PM EDT | 2023-11-17 | 0.09 | 0.09 | 0.11 | +0.02 | +28.57% | 284 | 1,185 | 101.37% |
| TSLA231215P00090000 | 2023-09-21 11:45AM EDT | 2023-12-15 | 0.13 | 0.13 | 0.16 | 0.00 | - | 12 | 4,999 | 86.13% |
| TSLA240119P00090000 | 2023-09-22 3:32PM EDT | 2024-01-19 | 0.25 | 0.24 | 0.28 | +0.01 | +4.17% | 1 | 3,408 | 77.69% |
| TSLA240216P00090000 | 2023-09-21 9:45AM EDT | 2024-02-16 | 0.35 | 0.40 | 0.45 | 0.00 | - | 1 | 29 | 74.80% |
| TSLA240315P00090000 | 2023-09-22 3:54PM EDT | 2024-03-15 | 0.59 | 0.56 | 0.61 | +0.09 | +18.00% | 41 | 1,210 | 71.92% |
| TSLA240419P00090000 | 2023-09-22 2:51PM EDT | 2024-04-19 | 0.79 | 0.78 | 0.89 | +0.10 | +14.49% | 1 | 8 | 69.53% |
| TSLA240621P00090000 | 2023-09-20 3:44PM EDT | 2024-06-21 | 1.30 | 1.23 | 1.42 | +0.20 | +18.18% | 1 | 5,902 | 66.20% |
| TSLA240920P00090000 | 2023-09-20 11:41AM EDT | 2024-09-20 | 2.00 | 2.10 | 2.22 | +0.23 | +12.99% | 1 | 722 | 63.23% |
| TSLA250117P00090000 | 2023-09-21 11:31AM EDT | 2025-01-17 | 3.10 | 3.25 | 3.40 | 0.00 | - | 11 | 5,092 | 60.54% |
| TSLA250620P00090000 | 2023-09-20 11:23AM EDT | 2025-06-20 | 4.25 | 4.70 | 4.90 | 0.00 | - | 5 | 1,140 | 57.87% |
| TSLA250919P00090000 | 2023-09-22 9:31AM EDT | 2025-09-19 | 5.30 | 5.40 | 5.75 | +0.10 | +1.92% | 3 | 32 | 56.41% |
| TSLA251219P00090000 | 2023-09-19 9:30AM EDT | 2025-12-19 | 5.97 | 6.35 | 6.60 | 0.00 | - | 6 | 540 | 55.53% |
| TSLA260116P00090000 | 2023-09-20 3:33PM EDT | 2026-01-16 | 6.10 | 6.45 | 6.95 | 0.00 | - | 2 | 8 | 55.16% |
© 2023 Yahoo. Tutti i diritti riservati.
