Italia markets close in 3 hours 40 minutes
FTSE MIB
34.191,20 -105,11 (-0,31%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,85 +0,22 (+0,27%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00075000 | 2024-04-22 12:18PM EDT | 75.00 | 68.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA240531C00080000 | 2024-04-25 11:19AM EDT | 80.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | - | 172 | 0.00% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 90.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 0.00% |
| TSLA240531C00095000 | 2024-04-24 9:32AM EDT | 95.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240531C00100000 | 2024-04-29 2:11PM EDT | 100.00 | 93.30 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| TSLA240531C00105000 | 2024-04-25 9:46AM EDT | 105.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 22 | 33 | 0.00% |
| TSLA240531C00110000 | 2024-04-18 1:40PM EDT | 110.00 | 41.77 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| TSLA240531C00115000 | 2024-04-19 12:05PM EDT | 115.00 | 36.98 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA240531C00120000 | 2024-04-29 3:28PM EDT | 120.00 | 72.83 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| TSLA240531C00125000 | 2024-04-25 3:31PM EDT | 125.00 | 45.56 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| TSLA240531C00130000 | 2024-04-29 2:46PM EDT | 130.00 | 64.54 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 0.00% |
| TSLA240531C00135000 | 2024-04-29 12:54PM EDT | 135.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| TSLA240531C00140000 | 2024-04-29 2:26PM EDT | 140.00 | 54.38 | 0.00 | 0.00 | 0.00 | - | 19 | 415 | 0.00% |
| TSLA240531C00145000 | 2024-04-29 2:52PM EDT | 145.00 | 49.13 | 0.00 | 0.00 | 0.00 | - | 34 | 388 | 0.00% |
| TSLA240531C00150000 | 2024-04-29 3:59PM EDT | 150.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 20,693 | 1,602 | 0.00% |
| TSLA240531C00155000 | 2024-04-29 3:55PM EDT | 155.00 | 41.08 | 0.00 | 0.00 | 0.00 | - | 131 | 815 | 0.00% |
| TSLA240531C00160000 | 2024-04-29 3:59PM EDT | 160.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 329 | 772 | 0.00% |
| TSLA240531C00165000 | 2024-04-29 3:56PM EDT | 165.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 417 | 1,404 | 0.00% |
| TSLA240531C00170000 | 2024-04-29 3:59PM EDT | 170.00 | 28.11 | 0.00 | 0.00 | 0.00 | - | 823 | 1,304 | 0.00% |
| TSLA240531C00175000 | 2024-04-29 3:59PM EDT | 175.00 | 24.24 | 0.00 | 0.00 | 0.00 | - | 490 | 1,323 | 0.00% |
| TSLA240531C00180000 | 2024-04-29 3:59PM EDT | 180.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 976 | 1,945 | 0.00% |
| TSLA240531C00185000 | 2024-04-29 3:37PM EDT | 185.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1,366 | 1,020 | 0.00% |
| TSLA240531C00190000 | 2024-04-29 3:59PM EDT | 190.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 3,493 | 1,872 | 0.00% |
| TSLA240531C00195000 | 2024-04-29 3:59PM EDT | 195.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2,748 | 1,451 | 0.39% |
| TSLA240531C00200000 | 2024-04-29 3:59PM EDT | 200.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 6,893 | 3,661 | 3.13% |
| TSLA240531C00205000 | 2024-04-29 3:58PM EDT | 205.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 779 | 654 | 3.13% |
| TSLA240531C00210000 | 2024-04-29 3:59PM EDT | 210.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1,182 | 747 | 6.25% |
| TSLA240531C00215000 | 2024-04-29 3:59PM EDT | 215.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1,330 | 538 | 6.25% |
| TSLA240531C00220000 | 2024-04-29 3:59PM EDT | 220.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 2,134 | 1,473 | 12.50% |
| TSLA240531C00225000 | 2024-04-29 3:59PM EDT | 225.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 3,129 | 3,014 | 12.50% |
| TSLA240531C00230000 | 2024-04-29 3:59PM EDT | 230.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1,391 | 1,162 | 12.50% |
| TSLA240531C00235000 | 2024-04-29 3:56PM EDT | 235.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 639 | 576 | 12.50% |
| TSLA240531C00240000 | 2024-04-29 3:57PM EDT | 240.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 638 | 419 | 12.50% |
| TSLA240531C00245000 | 2024-04-29 3:59PM EDT | 245.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 306 | 253 | 12.50% |
| TSLA240531C00250000 | 2024-04-29 3:59PM EDT | 250.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3,365 | 2,477 | 12.50% |
| TSLA240531C00255000 | 2024-04-29 3:56PM EDT | 255.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 345 | 220 | 25.00% |
| TSLA240531C00260000 | 2024-04-29 3:57PM EDT | 260.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 241 | 239 | 25.00% |
| TSLA240531C00265000 | 2024-04-29 3:57PM EDT | 265.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 110 | 151 | 25.00% |
| TSLA240531C00270000 | 2024-04-29 3:57PM EDT | 270.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 117 | 103 | 25.00% |
| TSLA240531C00275000 | 2024-04-29 3:57PM EDT | 275.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 103 | 78 | 25.00% |
| TSLA240531C00280000 | 2024-04-29 3:46PM EDT | 280.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 263 | 172 | 25.00% |
| TSLA240531C00285000 | 2024-04-29 3:05PM EDT | 285.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 674 | 235 | 25.00% |
| TSLA240531C00290000 | 2024-04-29 2:05PM EDT | 290.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 78 | 76 | 25.00% |
| TSLA240531C00295000 | 2024-04-29 2:38PM EDT | 295.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 30 | 24 | 25.00% |
| TSLA240531C00300000 | 2024-04-29 3:58PM EDT | 300.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 533 | 337 | 25.00% |
| TSLA240531C00305000 | 2024-04-29 3:51PM EDT | 305.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 196 | 182 | 25.00% |
| TSLA240531C00310000 | 2024-04-29 12:52PM EDT | 310.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 205 | 90 | 25.00% |
| TSLA240531C00320000 | 2024-04-29 3:51PM EDT | 320.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 38 | 42 | 25.00% |
| TSLA240531C00325000 | 2024-04-29 2:43PM EDT | 325.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 25.00% |
| TSLA240531C00335000 | 2024-04-29 12:17PM EDT | 335.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 13 | 31 | 25.00% |
| TSLA240531C00340000 | 2024-04-29 3:55PM EDT | 340.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 558 | 550 | 50.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00075000 | 2024-04-29 9:39AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 190 | 50.00% |
| TSLA240531P00080000 | 2024-04-29 9:48AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 50.00% |
| TSLA240531P00085000 | 2024-04-29 12:11PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 344 | 50.00% |
| TSLA240531P00090000 | 2024-04-29 3:50PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 413 | 50.00% |
| TSLA240531P00095000 | 2024-04-29 2:43PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 75 | 656 | 50.00% |
| TSLA240531P00100000 | 2024-04-29 3:43PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 466 | 2,838 | 50.00% |
| TSLA240531P00105000 | 2024-04-29 3:19PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 457 | 50.00% |
| TSLA240531P00110000 | 2024-04-29 2:41PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 108 | 1,082 | 50.00% |
| TSLA240531P00115000 | 2024-04-29 3:50PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 158 | 1,011 | 25.00% |
| TSLA240531P00120000 | 2024-04-29 3:58PM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 884 | 2,087 | 25.00% |
| TSLA240531P00125000 | 2024-04-29 3:52PM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 387 | 1,093 | 25.00% |
| TSLA240531P00130000 | 2024-04-29 3:53PM EDT | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,031 | 1,317 | 25.00% |
| TSLA240531P00135000 | 2024-04-29 3:55PM EDT | 135.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 339 | 776 | 25.00% |
| TSLA240531P00140000 | 2024-04-29 3:52PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,234 | 3,114 | 25.00% |
| TSLA240531P00145000 | 2024-04-29 3:59PM EDT | 145.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,363 | 1,858 | 25.00% |
| TSLA240531P00150000 | 2024-04-29 3:59PM EDT | 150.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,878 | 3,997 | 25.00% |
| TSLA240531P00155000 | 2024-04-29 3:55PM EDT | 155.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 672 | 727 | 12.50% |
| TSLA240531P00160000 | 2024-04-29 2:41PM EDT | 160.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2,236 | 2,136 | 12.50% |
| TSLA240531P00165000 | 2024-04-29 3:59PM EDT | 165.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1,242 | 664 | 12.50% |
| TSLA240531P00170000 | 2024-04-29 3:59PM EDT | 170.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,551 | 2,004 | 12.50% |
| TSLA240531P00175000 | 2024-04-29 3:57PM EDT | 175.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,196 | 682 | 6.25% |
| TSLA240531P00180000 | 2024-04-29 3:59PM EDT | 180.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1,729 | 611 | 6.25% |
| TSLA240531P00185000 | 2024-04-29 3:53PM EDT | 185.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 926 | 503 | 3.13% |
| TSLA240531P00190000 | 2024-04-29 3:59PM EDT | 190.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1,229 | 1,300 | 1.56% |
| TSLA240531P00195000 | 2024-04-29 3:59PM EDT | 195.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 697 | 352 | 0.00% |
| TSLA240531P00200000 | 2024-04-29 3:53PM EDT | 200.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 316 | 340 | 0.00% |
| TSLA240531P00205000 | 2024-04-29 3:39PM EDT | 205.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 0.00% |
| TSLA240531P00210000 | 2024-04-29 3:24PM EDT | 210.00 | 23.63 | 0.00 | 0.00 | 0.00 | - | 88 | 67 | 0.00% |
| TSLA240531P00215000 | 2024-04-29 1:25PM EDT | 215.00 | 26.18 | 0.00 | 0.00 | 0.00 | - | 42 | 45 | 0.00% |
| TSLA240531P00220000 | 2024-04-29 2:00PM EDT | 220.00 | 30.27 | 0.00 | 0.00 | 0.00 | - | 67 | 48 | 0.00% |
| TSLA240531P00225000 | 2024-04-29 3:11PM EDT | 225.00 | 35.44 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| TSLA240531P00230000 | 2024-04-29 3:18PM EDT | 230.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| TSLA240531P00235000 | 2024-04-29 12:23PM EDT | 235.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA240531P00240000 | 2024-04-29 2:00PM EDT | 240.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 255.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531P00260000 | 2024-04-24 3:28PM EDT | 260.00 | 98.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 275.00 | 118.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.