Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.779,16 -1.199,03 (-2,00%)
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:105.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00105000 | 2024-04-25 3:36PM EDT | 2024-05-03 | 65.21 | 62.00 | 64.90 | 0.00 | - | 21 | 23 | 157.81% |
| TSLA240510C00105000 | 2024-04-24 1:16PM EDT | 2024-05-10 | 54.80 | 61.95 | 64.65 | 0.00 | - | 2 | 61 | 81.25% |
| TSLA240517C00105000 | 2024-04-24 1:05PM EDT | 2024-05-17 | 55.20 | 62.95 | 64.50 | 0.00 | - | 10 | 127 | 106.74% |
| TSLA240524C00105000 | 2024-04-22 11:04AM EDT | 2024-05-24 | 37.30 | 62.15 | 64.55 | 0.00 | - | 12 | 12 | 69.53% |
| TSLA240531C00105000 | 2024-04-25 9:46AM EDT | 2024-05-31 | 60.20 | 62.30 | 65.55 | 0.00 | - | 22 | 33 | 88.67% |
| TSLA240621C00105000 | 2024-04-24 3:21PM EDT | 2024-06-21 | 58.74 | 63.00 | 66.10 | 0.00 | - | 3 | 933 | 80.96% |
| TSLA240719C00105000 | 2024-04-24 12:13PM EDT | 2024-07-19 | 56.15 | 63.85 | 66.95 | 0.00 | - | 10 | 33 | 75.05% |
| TSLA240816C00105000 | 2024-04-24 1:06PM EDT | 2024-08-16 | 58.52 | 65.15 | 67.00 | 0.00 | - | 2 | 14 | 70.17% |
| TSLA240920C00105000 | 2024-04-25 2:00PM EDT | 2024-09-20 | 66.05 | 66.40 | 68.25 | 0.00 | - | 1 | 200 | 68.56% |
| TSLA241018C00105000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 63.13 | 67.15 | 70.40 | 0.00 | - | 1 | 25 | 69.71% |
| TSLA241115C00105000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 48.84 | 68.40 | 70.75 | 0.00 | - | 1 | 73 | 68.01% |
| TSLA241220C00105000 | 2024-04-22 10:04AM EDT | 2024-12-20 | 50.75 | 70.50 | 72.00 | 0.00 | - | 10 | 13 | 68.82% |
| TSLA250117C00105000 | 2024-04-24 10:57AM EDT | 2025-01-17 | 67.10 | 71.10 | 73.10 | 0.00 | - | 1 | 493 | 67.86% |
| TSLA250321C00105000 | 2024-04-25 11:55AM EDT | 2025-03-21 | 71.55 | 73.20 | 75.45 | 0.00 | - | 11 | 112 | 67.27% |
| TSLA250620C00105000 | 2024-04-26 10:33AM EDT | 2025-06-20 | 78.55 | 77.70 | 78.65 | -0.85 | -1.07% | 2 | 413 | 68.63% |
| TSLA250919C00105000 | 2024-04-25 12:17PM EDT | 2025-09-19 | 77.80 | 80.55 | 81.80 | 0.00 | - | 1 | 30 | 68.43% |
| TSLA251219C00105000 | 2024-04-25 11:17AM EDT | 2025-12-19 | 82.80 | 82.50 | 84.80 | 0.00 | - | 2 | 143 | 67.69% |
| TSLA260116C00105000 | 2024-04-22 11:36AM EDT | 2026-01-16 | 61.90 | 83.20 | 85.60 | 0.00 | - | 75 | 429 | 67.54% |
| TSLA260618C00105000 | 2024-04-24 3:36PM EDT | 2026-06-18 | 83.50 | 87.65 | 89.90 | 0.00 | - | 42 | 2,721 | 67.72% |
| TSLA261218C00105000 | 2024-04-26 2:56PM EDT | 2026-12-18 | 93.00 | 90.85 | 95.15 | -1.80 | -1.90% | 508 | 36,041 | 67.18% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00105000 | 2024-04-26 3:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 231 | 2,449 | 115.63% |
| TSLA240510P00105000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 53 | 2,983 | 91.02% |
| TSLA240517P00105000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 866 | 8,633 | 79.69% |
| TSLA240524P00105000 | 2024-04-26 2:56PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 120 | 634 | 73.05% |
| TSLA240531P00105000 | 2024-04-26 3:50PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.14 | -0.01 | -7.69% | 39 | 425 | 67.97% |
| TSLA240621P00105000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 0.35 | 0.32 | 0.34 | +0.01 | +2.94% | 192 | 6,308 | 62.40% |
| TSLA240719P00105000 | 2024-04-26 3:46PM EDT | 2024-07-19 | 0.74 | 0.73 | 0.75 | -0.02 | -2.63% | 91 | 1,139 | 58.98% |
| TSLA240816P00105000 | 2024-04-26 2:34PM EDT | 2024-08-16 | 1.40 | 1.39 | 1.43 | -0.11 | -7.28% | 23 | 540 | 58.78% |
| TSLA240920P00105000 | 2024-04-26 1:18PM EDT | 2024-09-20 | 1.87 | 1.99 | 2.05 | -0.13 | -6.50% | 17 | 2,540 | 56.10% |
| TSLA241018P00105000 | 2024-04-26 1:09PM EDT | 2024-10-18 | 2.47 | 2.62 | 2.69 | -0.19 | -7.14% | 30 | 1,105 | 55.40% |
| TSLA241115P00105000 | 2024-04-26 3:47PM EDT | 2024-11-15 | 3.55 | 3.50 | 3.60 | +0.05 | +1.43% | 74 | 1,535 | 56.05% |
| TSLA241220P00105000 | 2024-04-26 2:42PM EDT | 2024-12-20 | 4.40 | 4.15 | 4.30 | +0.10 | +2.33% | 21 | 1,611 | 54.71% |
| TSLA250117P00105000 | 2024-04-26 2:05PM EDT | 2025-01-17 | 4.75 | 4.75 | 4.95 | -0.10 | -2.06% | 60 | 12,993 | 54.19% |
| TSLA250321P00105000 | 2024-04-26 2:37PM EDT | 2025-03-21 | 6.30 | 6.05 | 6.30 | -0.05 | -0.79% | 4 | 1,190 | 53.09% |
| TSLA250620P00105000 | 2024-04-25 3:59PM EDT | 2025-06-20 | 7.97 | 7.90 | 8.20 | 0.00 | - | 37 | 4,563 | 52.06% |
| TSLA250919P00105000 | 2024-04-24 10:10AM EDT | 2025-09-19 | 10.20 | 9.45 | 9.90 | 0.00 | - | 1 | 1,064 | 50.96% |
| TSLA251219P00105000 | 2024-04-26 3:20PM EDT | 2025-12-19 | 11.60 | 11.10 | 11.80 | -0.20 | -1.69% | 3 | 597 | 50.59% |
| TSLA260116P00105000 | 2024-04-26 3:20PM EDT | 2026-01-16 | 12.05 | 11.45 | 12.10 | -0.13 | -1.07% | 6 | 1,191 | 50.10% |
| TSLA260618P00105000 | 2024-04-26 11:18AM EDT | 2026-06-18 | 13.96 | 13.65 | 15.05 | -0.39 | -2.72% | 7 | 297 | 50.57% |
| TSLA261218P00105000 | 2024-04-26 11:26AM EDT | 2026-12-18 | 16.80 | 15.80 | 17.00 | -0.38 | -2.21% | 501 | 1,042 | 48.47% |
© 2024 Yahoo. Tutti i diritti riservati.