Italia markets closed
Dow Jones
38.483,21 +243,23 (+0,64%) Nasdaq
15.702,21 +250,91 (+1,62%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0705 +0,0049 (+0,46%) Bitcoin EUR
62.337,04 +361,85 (+0,58%) CMC Crypto 200
1.434,37 +19,61 (+1,39%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:10PM EDT. Mercato aperto.
Prezzo d'esercizio:110.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00110000 | 2024-04-23 2:50PM EDT | 2024-04-26 | 35.72 | 35.55 | 36.05 | +3.22 | +9.91% | 7 | 249 | 201.22% |
| TSLA240503C00110000 | 2024-04-23 2:55PM EDT | 2024-05-03 | 36.20 | 35.85 | 36.55 | +3.98 | +12.39% | 4 | 53 | 131.35% |
| TSLA240510C00110000 | 2024-04-23 1:39PM EDT | 2024-05-10 | 36.38 | 35.85 | 37.00 | +3.03 | +9.09% | 6 | 52 | 106.74% |
| TSLA240517C00110000 | 2024-04-23 12:33PM EDT | 2024-05-17 | 38.20 | 36.60 | 36.95 | +5.63 | +17.29% | 21 | 152 | 95.61% |
| TSLA240524C00110000 | 2024-04-22 11:21AM EDT | 2024-05-24 | 37.98 | 36.80 | 38.05 | +5.53 | +17.04% | 1 | 60 | 92.09% |
| TSLA240531C00110000 | 2024-04-18 1:40PM EDT | 2024-05-31 | 41.77 | 36.65 | 38.15 | 0.00 | - | - | 11 | 83.18% |
| TSLA240621C00110000 | 2024-04-23 1:45PM EDT | 2024-06-21 | 38.47 | 38.35 | 38.80 | +1.97 | +5.40% | 27 | 565 | 76.14% |
| TSLA240719C00110000 | 2024-04-23 1:06PM EDT | 2024-07-19 | 40.50 | 40.10 | 40.30 | +4.20 | +11.57% | 1 | 57 | 72.24% |
| TSLA240816C00110000 | 2024-04-23 1:34PM EDT | 2024-08-16 | 41.85 | 41.55 | 42.05 | +2.45 | +6.22% | 2 | 18 | 70.41% |
| TSLA240920C00110000 | 2024-04-23 11:17AM EDT | 2024-09-20 | 43.30 | 43.15 | 43.65 | +2.05 | +4.97% | 3 | 303 | 67.98% |
| TSLA241018C00110000 | 2024-04-23 12:23PM EDT | 2024-10-18 | 45.64 | 44.50 | 45.10 | +4.39 | +10.64% | 2 | 29 | 67.32% |
| TSLA241115C00110000 | 2024-03-13 10:37AM EDT | 2024-11-15 | 69.90 | 69.35 | 70.40 | 0.00 | - | 5 | 55 | 139.59% |
| TSLA241220C00110000 | 2024-04-23 12:16PM EDT | 2024-12-20 | 48.40 | 47.65 | 48.05 | +2.55 | +5.56% | 1 | 50 | 66.79% |
| TSLA250117C00110000 | 2024-04-23 2:12PM EDT | 2025-01-17 | 49.15 | 48.95 | 49.25 | +2.29 | +4.89% | 38 | 4,605 | 66.62% |
| TSLA250321C00110000 | 2024-04-23 12:39PM EDT | 2025-03-21 | 52.85 | 51.55 | 51.85 | +3.39 | +6.85% | 32 | 279 | 66.26% |
| TSLA250620C00110000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 54.00 | 54.70 | 55.50 | +1.09 | +2.06% | 2 | 327 | 65.93% |
| TSLA250919C00110000 | 2024-04-22 12:44PM EDT | 2025-09-19 | 56.30 | 57.85 | 58.65 | 0.00 | - | 1 | 19 | 65.86% |
| TSLA251219C00110000 | 2024-04-23 9:36AM EDT | 2025-12-19 | 61.43 | 60.90 | 61.50 | +1.09 | +1.81% | 39 | 260 | 65.95% |
| TSLA260116C00110000 | 2024-04-22 11:27AM EDT | 2026-01-16 | 58.10 | 61.55 | 62.40 | 0.00 | - | 37 | 464 | 65.82% |
| TSLA260618C00110000 | 2024-04-23 10:18AM EDT | 2026-06-18 | 66.65 | 66.10 | 66.55 | +2.38 | +3.70% | 3 | 212 | 65.92% |
| TSLA261218C00110000 | 2024-04-23 9:30AM EDT | 2026-12-18 | 69.50 | 70.40 | 71.70 | +0.94 | +1.37% | 1 | 10,039 | 66.18% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00110000 | 2024-04-23 2:52PM EDT | 2024-04-26 | 0.33 | 0.32 | 0.33 | -0.18 | -35.29% | 11,231 | 5,189 | 149.80% |
| TSLA240503P00110000 | 2024-04-23 2:54PM EDT | 2024-05-03 | 0.60 | 0.59 | 0.61 | -0.30 | -33.71% | 1,198 | 2,709 | 102.39% |
| TSLA240510P00110000 | 2024-04-23 2:54PM EDT | 2024-05-10 | 0.78 | 0.77 | 0.79 | -0.39 | -33.05% | 945 | 1,693 | 84.96% |
| TSLA240517P00110000 | 2024-04-23 2:54PM EDT | 2024-05-17 | 1.00 | 1.00 | 1.01 | -0.44 | -30.56% | 2,397 | 9,563 | 76.71% |
| TSLA240524P00110000 | 2024-04-23 2:52PM EDT | 2024-05-24 | 1.26 | 1.22 | 1.29 | -0.42 | -25.15% | 279 | 554 | 71.85% |
| TSLA240531P00110000 | 2024-04-23 2:50PM EDT | 2024-05-31 | 1.47 | 1.41 | 1.59 | -0.44 | -21.15% | 255 | 792 | 68.36% |
| TSLA240621P00110000 | 2024-04-23 2:54PM EDT | 2024-06-21 | 2.13 | 2.11 | 2.16 | -0.72 | -25.26% | 2,743 | 16,873 | 61.26% |
| TSLA240719P00110000 | 2024-04-23 2:42PM EDT | 2024-07-19 | 3.12 | 3.10 | 3.25 | -0.88 | -22.00% | 558 | 2,372 | 57.80% |
| TSLA240816P00110000 | 2024-04-23 2:43PM EDT | 2024-08-16 | 4.34 | 4.35 | 4.45 | -0.96 | -18.11% | 285 | 2,491 | 56.93% |
| TSLA240920P00110000 | 2024-04-23 2:44PM EDT | 2024-09-20 | 5.40 | 5.35 | 5.50 | -0.95 | -14.96% | 134 | 13,491 | 54.38% |
| TSLA241018P00110000 | 2024-04-23 2:40PM EDT | 2024-10-18 | 6.34 | 6.25 | 6.40 | -1.01 | -13.74% | 8 | 1,219 | 53.40% |
| TSLA241115P00110000 | 2024-04-23 2:33PM EDT | 2024-11-15 | 7.52 | 7.45 | 7.55 | -1.13 | -13.06% | 33 | 1,236 | 53.71% |
| TSLA241220P00110000 | 2024-04-23 2:24PM EDT | 2024-12-20 | 8.45 | 8.35 | 8.50 | -0.95 | -10.11% | 1,259 | 3,191 | 52.53% |
| TSLA250117P00110000 | 2024-04-23 2:54PM EDT | 2025-01-17 | 9.23 | 9.10 | 9.25 | -1.00 | -9.80% | 1,679 | 17,590 | 51.90% |
| TSLA250321P00110000 | 2024-04-23 2:26PM EDT | 2025-03-21 | 10.85 | 10.75 | 10.95 | -1.20 | -9.96% | 1,253 | 8,996 | 50.99% |
| TSLA250620P00110000 | 2024-04-23 2:13PM EDT | 2025-06-20 | 13.00 | 12.80 | 13.05 | -1.20 | -8.45% | 53 | 4,459 | 50.02% |
| TSLA250919P00110000 | 2024-04-22 3:22PM EDT | 2025-09-19 | 15.65 | 14.60 | 14.90 | -0.35 | -2.19% | 2 | 300 | 49.02% |
| TSLA251219P00110000 | 2024-04-23 12:56PM EDT | 2025-12-19 | 16.61 | 16.40 | 16.75 | -1.25 | -7.00% | 25 | 3,935 | 48.50% |
| TSLA260116P00110000 | 2024-04-23 1:36PM EDT | 2026-01-16 | 17.20 | 16.85 | 17.15 | -1.00 | -5.49% | 4 | 559 | 48.11% |
| TSLA260618P00110000 | 2024-04-22 3:41PM EDT | 2026-06-18 | 19.79 | 19.25 | 19.60 | -0.79 | -3.84% | 1 | 834 | 47.01% |
| TSLA261218P00110000 | 2024-04-23 11:12AM EDT | 2026-12-18 | 22.22 | 21.55 | 22.40 | -0.79 | -3.43% | 2 | 1,104 | 46.26% |
© 2024 Yahoo. Tutti i diritti riservati.