Italia markets close in 7 hours 45 minutes
FTSE MIB
34.125,29 +185,54 (+0,55%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,03 +0,46 (+0,55%) Bitcoin EUR
59.944,95 +327,77 (+0,55%)
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:100.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00100000 | 2024-04-25 3:37PM EDT | 2024-04-26 | 69.84 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| TSLA240503C00100000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 70.33 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| TSLA240510C00100000 | 2024-04-25 10:27AM EDT | 2024-05-10 | 65.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517C00100000 | 2024-04-25 1:48PM EDT | 2024-05-17 | 66.41 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| TSLA240524C00100000 | 2024-04-25 11:54AM EDT | 2024-05-24 | 64.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240531C00100000 | 2024-04-24 1:25PM EDT | 2024-05-31 | 61.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240621C00100000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 71.00 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| TSLA240719C00100000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 71.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240816C00100000 | 2024-04-25 3:23PM EDT | 2024-08-16 | 73.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| TSLA240920C00100000 | 2024-04-24 12:30PM EDT | 2024-09-20 | 63.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA241018C00100000 | 2024-04-25 3:31PM EDT | 2024-10-18 | 74.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA241115C00100000 | 2024-04-25 3:39PM EDT | 2024-11-15 | 76.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TSLA241220C00100000 | 2024-04-25 10:07AM EDT | 2024-12-20 | 69.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250117C00100000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 78.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA250321C00100000 | 2024-04-25 11:25AM EDT | 2025-03-21 | 76.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620C00100000 | 2024-04-25 2:09PM EDT | 2025-06-20 | 80.50 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| TSLA250919C00100000 | 2024-04-25 3:04PM EDT | 2025-09-19 | 84.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219C00100000 | 2024-04-25 3:24PM EDT | 2025-12-19 | 88.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA260116C00100000 | 2024-04-25 12:43PM EDT | 2026-01-16 | 83.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA260618C00100000 | 2024-04-25 3:33PM EDT | 2026-06-18 | 93.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA261218C00100000 | 2024-04-25 1:50PM EDT | 2026-12-18 | 94.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00100000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 50.00% |
| TSLA240503P00100000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,992 | 0 | 50.00% |
| TSLA240510P00100000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,045 | 0 | 50.00% |
| TSLA240517P00100000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,689 | 0 | 50.00% |
| TSLA240524P00100000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 50.00% |
| TSLA240531P00100000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 25.00% |
| TSLA240621P00100000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,270 | 0 | 25.00% |
| TSLA240719P00100000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,059 | 0 | 25.00% |
| TSLA240816P00100000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 1.12 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 25.00% |
| TSLA240920P00100000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1,178 | 0 | 12.50% |
| TSLA241018P00100000 | 2024-04-25 3:59PM EDT | 2024-10-18 | 2.16 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| TSLA241115P00100000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 2.91 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 12.50% |
| TSLA241220P00100000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 12.50% |
| TSLA250117P00100000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2,147 | 0 | 12.50% |
| TSLA250321P00100000 | 2024-04-25 3:59PM EDT | 2025-03-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1,137 | 0 | 12.50% |
| TSLA250620P00100000 | 2024-04-25 3:22PM EDT | 2025-06-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 12.50% |
| TSLA250919P00100000 | 2024-04-24 12:46PM EDT | 2025-09-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TSLA251219P00100000 | 2024-04-25 3:32PM EDT | 2025-12-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| TSLA260116P00100000 | 2024-04-25 3:55PM EDT | 2026-01-16 | 10.46 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TSLA260618P00100000 | 2024-04-25 2:40PM EDT | 2026-06-18 | 12.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TSLA261218P00100000 | 2024-04-25 3:55PM EDT | 2026-12-18 | 14.95 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.