Italia markets closed
Dow Jones
38.045,37 -340,72 (-0,89%) Nasdaq
15.840,47 -142,62 (-0,89%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0685 -0,0040 (-0,37%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.295,62 -43,45 (-3,24%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:05PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00075000 | 2024-04-24 11:46AM EDT | 75.00 | 86.25 | 108.30 | 109.10 | 0.00 | - | - | 5 | 0.00% |
| TSLA240524C00080000 | 2024-04-30 11:13AM EDT | 80.00 | 104.40 | 103.55 | 104.20 | -2.48 | -2.32% | 5 | 152 | 0.00% |
| TSLA240524C00100000 | 2024-04-30 10:31AM EDT | 100.00 | 87.70 | 83.45 | 84.05 | +0.95 | +1.10% | 30 | 60 | 0.00% |
| TSLA240524C00105000 | 2024-04-22 11:04AM EDT | 105.00 | 37.30 | 78.45 | 79.25 | 0.00 | - | 12 | 12 | 0.00% |
| TSLA240524C00110000 | 2024-04-26 3:26PM EDT | 110.00 | 57.90 | 73.50 | 74.25 | 0.00 | - | 1 | 62 | 0.00% |
| TSLA240524C00115000 | 2024-04-30 9:38AM EDT | 115.00 | 73.90 | 68.50 | 69.10 | -4.30 | -5.50% | 2 | 60 | 0.00% |
| TSLA240524C00120000 | 2024-04-29 3:30PM EDT | 120.00 | 72.40 | 63.55 | 64.15 | 0.00 | - | 5 | 17 | 0.00% |
| TSLA240524C00125000 | 2024-04-29 12:21PM EDT | 125.00 | 60.16 | 58.65 | 59.35 | -13.84 | -18.70% | 2 | 39 | 0.00% |
| TSLA240524C00130000 | 2024-04-29 3:56PM EDT | 130.00 | 65.00 | 53.75 | 54.55 | 0.00 | - | 21 | 304 | 0.00% |
| TSLA240524C00135000 | 2024-04-29 12:35PM EDT | 135.00 | 62.50 | 48.95 | 49.70 | 0.00 | - | 4 | 90 | 0.00% |
| TSLA240524C00140000 | 2024-04-30 9:51AM EDT | 140.00 | 50.46 | 44.00 | 44.55 | -5.59 | -9.97% | 10 | 360 | 0.00% |
| TSLA240524C00145000 | 2024-04-30 11:08AM EDT | 145.00 | 40.96 | 39.30 | 39.90 | -9.16 | -18.28% | 21 | 711 | 46.09% |
| TSLA240524C00150000 | 2024-04-30 11:21AM EDT | 150.00 | 36.12 | 34.50 | 34.95 | -8.78 | -19.55% | 25 | 695 | 42.29% |
| TSLA240524C00155000 | 2024-04-30 10:41AM EDT | 155.00 | 34.00 | 29.90 | 30.40 | -5.84 | -14.66% | 16 | 566 | 46.12% |
| TSLA240524C00160000 | 2024-04-30 11:27AM EDT | 160.00 | 26.55 | 25.90 | 26.05 | -7.87 | -22.86% | 29 | 1,543 | 47.56% |
| TSLA240524C00165000 | 2024-04-30 11:28AM EDT | 165.00 | 22.35 | 21.55 | 21.70 | -9.65 | -30.16% | 47 | 1,055 | 46.00% |
| TSLA240524C00170000 | 2024-04-30 11:46AM EDT | 170.00 | 18.23 | 17.80 | 18.05 | -9.10 | -33.30% | 77 | 1,785 | 47.50% |
| TSLA240524C00175000 | 2024-04-30 11:48AM EDT | 175.00 | 14.70 | 14.25 | 14.45 | -8.70 | -37.18% | 232 | 2,638 | 46.53% |
| TSLA240524C00180000 | 2024-04-30 11:46AM EDT | 180.00 | 11.75 | 11.40 | 11.50 | -8.25 | -41.25% | 593 | 2,105 | 46.95% |
| TSLA240524C00185000 | 2024-04-30 11:49AM EDT | 185.00 | 9.02 | 8.95 | 9.05 | -7.30 | -44.79% | 434 | 1,372 | 47.60% |
| TSLA240524C00190000 | 2024-04-30 11:49AM EDT | 190.00 | 6.90 | 6.90 | 7.00 | -6.95 | -50.18% | 1,662 | 1,616 | 48.07% |
| TSLA240524C00195000 | 2024-04-30 11:48AM EDT | 195.00 | 5.35 | 5.35 | 5.45 | -6.05 | -52.47% | 623 | 1,730 | 49.15% |
| TSLA240524C00200000 | 2024-04-30 11:49AM EDT | 200.00 | 4.15 | 4.05 | 4.15 | -5.25 | -55.85% | 1,561 | 3,681 | 49.74% |
| TSLA240524C00205000 | 2024-04-30 11:49AM EDT | 205.00 | 3.10 | 3.05 | 3.15 | -4.55 | -59.32% | 458 | 2,119 | 50.12% |
| TSLA240524C00210000 | 2024-04-30 11:48AM EDT | 210.00 | 2.44 | 2.37 | 2.40 | -3.76 | -60.65% | 448 | 1,127 | 51.21% |
| TSLA240524C00215000 | 2024-04-30 11:48AM EDT | 215.00 | 1.89 | 1.84 | 1.87 | -3.26 | -63.30% | 365 | 1,096 | 52.44% |
| TSLA240524C00220000 | 2024-04-30 11:49AM EDT | 220.00 | 1.42 | 1.42 | 1.46 | -2.68 | -65.37% | 796 | 1,540 | 53.58% |
| TSLA240524C00225000 | 2024-04-30 11:47AM EDT | 225.00 | 1.18 | 1.13 | 1.16 | -2.29 | -65.99% | 545 | 1,825 | 54.96% |
| TSLA240524C00230000 | 2024-04-30 11:41AM EDT | 230.00 | 0.92 | 0.91 | 0.93 | -1.95 | -67.94% | 235 | 1,627 | 56.37% |
| TSLA240524C00235000 | 2024-04-30 11:37AM EDT | 235.00 | 0.80 | 0.75 | 0.77 | -1.57 | -66.24% | 194 | 631 | 58.01% |
| TSLA240524C00240000 | 2024-04-30 11:46AM EDT | 240.00 | 0.63 | 0.62 | 0.64 | -1.36 | -68.34% | 217 | 981 | 59.57% |
| TSLA240524C00245000 | 2024-04-30 11:34AM EDT | 245.00 | 0.54 | 0.52 | 0.54 | -1.21 | -69.14% | 118 | 419 | 61.13% |
| TSLA240524C00250000 | 2024-04-30 11:49AM EDT | 250.00 | 0.44 | 0.45 | 0.47 | -1.01 | -69.18% | 196 | 807 | 62.94% |
| TSLA240524C00255000 | 2024-04-30 11:22AM EDT | 255.00 | 0.44 | 0.39 | 0.41 | -0.89 | -66.92% | 31 | 460 | 64.65% |
| TSLA240524C00260000 | 2024-04-30 11:34AM EDT | 260.00 | 0.36 | 0.33 | 0.35 | -0.74 | -67.27% | 39 | 565 | 66.02% |
| TSLA240524C00265000 | 2024-04-30 11:19AM EDT | 265.00 | 0.32 | 0.29 | 0.31 | -0.66 | -67.35% | 13 | 276 | 67.68% |
| TSLA240524C00270000 | 2024-04-30 11:22AM EDT | 270.00 | 0.29 | 0.26 | 0.28 | -0.57 | -66.28% | 25 | 277 | 69.43% |
| TSLA240524C00275000 | 2024-04-30 11:11AM EDT | 275.00 | 0.26 | 0.23 | 0.25 | -0.49 | -65.33% | 43 | 160 | 71.00% |
| TSLA240524C00280000 | 2024-04-30 11:36AM EDT | 280.00 | 0.21 | 0.21 | 0.23 | -0.48 | -69.57% | 12 | 223 | 72.75% |
| TSLA240524C00285000 | 2024-04-30 10:09AM EDT | 285.00 | 0.28 | 0.19 | 0.21 | -0.52 | -65.00% | 7 | 181 | 74.32% |
| TSLA240524C00290000 | 2024-04-30 11:15AM EDT | 290.00 | 0.19 | 0.17 | 0.19 | -0.40 | -67.80% | 51 | 183 | 75.78% |
| TSLA240524C00295000 | 2024-04-30 9:56AM EDT | 295.00 | 0.25 | 0.16 | 0.17 | -0.28 | -52.83% | 12 | 54 | 77.25% |
| TSLA240524C00300000 | 2024-04-30 11:49AM EDT | 300.00 | 0.16 | 0.14 | 0.16 | -0.30 | -65.22% | 449 | 552 | 78.71% |
| TSLA240524C00310000 | 2024-04-30 10:24AM EDT | 310.00 | 0.16 | 0.12 | 0.14 | -0.41 | -71.93% | 1 | 197 | 81.64% |
| TSLA240524C00315000 | 2024-04-29 2:15PM EDT | 315.00 | 0.39 | 0.12 | 0.13 | 0.00 | - | 54 | 31 | 83.40% |
| TSLA240524C00320000 | 2024-04-30 11:34AM EDT | 320.00 | 0.11 | 0.11 | 0.12 | -0.50 | -81.97% | 8 | 9 | 84.77% |
| TSLA240524C00325000 | 2024-04-29 2:08PM EDT | 325.00 | 0.34 | 0.10 | 0.11 | 0.00 | - | 71 | 57 | 85.94% |
| TSLA240524C00335000 | 2024-04-30 9:30AM EDT | 335.00 | 0.21 | 0.09 | 0.10 | -0.27 | -56.25% | 30 | 42 | 88.87% |
| TSLA240524C00340000 | 2024-04-30 11:31AM EDT | 340.00 | 0.10 | 0.09 | 0.10 | -0.16 | -61.54% | 44 | 206 | 90.63% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00075000 | 2024-04-30 10:31AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 357 | 106.25% |
| TSLA240524P00080000 | 2024-04-29 1:53PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 195 | 104.69% |
| TSLA240524P00085000 | 2024-04-29 12:41PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 88 | 96.88% |
| TSLA240524P00090000 | 2024-04-29 3:10PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 317 | 93.75% |
| TSLA240524P00095000 | 2024-04-29 3:36PM EDT | 95.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 369 | 91.41% |
| TSLA240524P00100000 | 2024-04-30 11:32AM EDT | 100.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 74 | 1,997 | 85.94% |
| TSLA240524P00105000 | 2024-04-30 11:08AM EDT | 105.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 18 | 748 | 82.03% |
| TSLA240524P00110000 | 2024-04-30 11:32AM EDT | 110.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 57 | 576 | 78.52% |
| TSLA240524P00115000 | 2024-04-30 10:07AM EDT | 115.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 62 | 687 | 74.61% |
| TSLA240524P00120000 | 2024-04-30 11:50AM EDT | 120.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 137 | 3,313 | 71.09% |
| TSLA240524P00125000 | 2024-04-30 11:45AM EDT | 125.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 59 | 844 | 67.77% |
| TSLA240524P00130000 | 2024-04-30 11:19AM EDT | 130.00 | 0.18 | 0.17 | 0.18 | +0.04 | +28.57% | 78 | 6,233 | 64.36% |
| TSLA240524P00135000 | 2024-04-30 10:56AM EDT | 135.00 | 0.25 | 0.24 | 0.26 | +0.04 | +19.05% | 458 | 2,703 | 61.62% |
| TSLA240524P00140000 | 2024-04-30 11:43AM EDT | 140.00 | 0.38 | 0.36 | 0.38 | +0.08 | +26.67% | 148 | 2,675 | 59.38% |
| TSLA240524P00145000 | 2024-04-30 11:46AM EDT | 145.00 | 0.53 | 0.53 | 0.55 | +0.13 | +32.50% | 102 | 2,078 | 57.08% |
| TSLA240524P00150000 | 2024-04-30 11:49AM EDT | 150.00 | 0.81 | 0.81 | 0.83 | +0.25 | +44.64% | 293 | 1,982 | 55.49% |
| TSLA240524P00155000 | 2024-04-30 11:50AM EDT | 155.00 | 1.23 | 1.21 | 1.24 | +0.41 | +50.00% | 248 | 1,120 | 53.96% |
| TSLA240524P00160000 | 2024-04-30 11:47AM EDT | 160.00 | 1.79 | 1.78 | 1.82 | +0.59 | +49.17% | 1,067 | 2,383 | 52.52% |
| TSLA240524P00165000 | 2024-04-30 11:46AM EDT | 165.00 | 2.62 | 2.63 | 2.67 | +0.86 | +48.86% | 558 | 1,284 | 51.59% |
| TSLA240524P00170000 | 2024-04-30 11:48AM EDT | 170.00 | 3.90 | 3.85 | 3.90 | +1.29 | +49.43% | 584 | 1,850 | 51.23% |
| TSLA240524P00175000 | 2024-04-30 11:43AM EDT | 175.00 | 5.45 | 5.35 | 5.45 | +1.88 | +52.66% | 393 | 957 | 50.55% |
| TSLA240524P00180000 | 2024-04-30 11:49AM EDT | 180.00 | 7.51 | 7.50 | 7.60 | +2.51 | +50.00% | 499 | 688 | 51.17% |
| TSLA240524P00185000 | 2024-04-30 11:44AM EDT | 185.00 | 9.85 | 9.85 | 10.00 | +3.10 | +45.93% | 1,103 | 737 | 50.77% |
| TSLA240524P00190000 | 2024-04-30 11:45AM EDT | 190.00 | 12.70 | 12.90 | 13.05 | +3.80 | +42.70% | 458 | 2,481 | 51.81% |
| TSLA240524P00195000 | 2024-04-30 11:41AM EDT | 195.00 | 16.20 | 16.25 | 16.45 | +4.71 | +40.99% | 159 | 486 | 52.64% |
| TSLA240524P00200000 | 2024-04-30 11:47AM EDT | 200.00 | 20.00 | 19.65 | 20.10 | +5.27 | +35.78% | 162 | 224 | 52.50% |
| TSLA240524P00205000 | 2024-04-29 3:53PM EDT | 205.00 | 21.25 | 23.95 | 24.35 | +3.70 | +21.08% | 1 | 70 | 55.29% |
| TSLA240524P00210000 | 2024-04-30 10:54AM EDT | 210.00 | 26.00 | 28.10 | 28.60 | +3.75 | +16.85% | 103 | 25 | 56.40% |
| TSLA240524P00215000 | 2024-04-29 3:51PM EDT | 215.00 | 24.85 | 32.80 | 33.20 | 0.00 | - | 3 | 2 | 59.72% |
| TSLA240524P00220000 | 2024-04-30 9:59AM EDT | 220.00 | 32.87 | 37.40 | 37.85 | +2.08 | +6.76% | 1 | 3 | 62.15% |
| TSLA240524P00230000 | 2024-04-30 11:30AM EDT | 230.00 | 46.70 | 46.85 | 47.40 | +7.04 | +17.75% | 1 | 6 | 67.38% |
| TSLA240524P00240000 | 2024-04-16 10:42AM EDT | 240.00 | 84.11 | 56.10 | 57.25 | 0.00 | - | 4 | 0 | 71.09% |
| TSLA240524P00245000 | 2024-04-26 11:53AM EDT | 245.00 | 74.20 | 61.05 | 62.30 | 0.00 | - | 3 | 0 | 75.15% |
| TSLA240524P00250000 | 2024-04-30 11:16AM EDT | 250.00 | 66.10 | 65.85 | 67.40 | +6.17 | +10.30% | 4 | 1 | 78.37% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 255.00 | 83.50 | 70.90 | 72.30 | 0.00 | - | 1 | 0 | 81.79% |
| TSLA240524P00260000 | 2024-04-23 10:44AM EDT | 260.00 | 115.20 | 76.10 | 77.50 | 0.00 | - | - | 0 | 88.13% |
| TSLA240524P00270000 | 2024-04-24 11:48AM EDT | 270.00 | 110.04 | 85.75 | 87.25 | 0.00 | - | - | 0 | 90.82% |
© 2024 Yahoo. Tutti i diritti riservati.