Italia markets close in 5 hours 7 minutes
FTSE MIB
33.344,92 -609,36 (-1,79%) Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
85,11 -0,30 (-0,35%) Bitcoin EUR
58.908,79 -3.680,82 (-5,88%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:120.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00120000 | 2024-04-15 3:25PM EDT | 2024-04-19 | 42.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240426C00120000 | 2024-04-15 3:58PM EDT | 2024-04-26 | 42.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240503C00120000 | 2024-04-12 11:26AM EDT | 2024-05-03 | 53.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240510C00120000 | 2024-04-15 11:04AM EDT | 2024-05-10 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517C00120000 | 2024-04-15 3:50PM EDT | 2024-05-17 | 43.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA240524C00120000 | 2024-04-15 11:02AM EDT | 2024-05-24 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621C00120000 | 2024-04-15 2:48PM EDT | 2024-06-21 | 45.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240719C00120000 | 2024-04-11 12:11PM EDT | 2024-07-19 | 56.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816C00120000 | 2024-04-15 12:08PM EDT | 2024-08-16 | 52.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00120000 | 2024-04-15 3:43PM EDT | 2024-09-20 | 50.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241018C00120000 | 2024-04-15 9:35AM EDT | 2024-10-18 | 57.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115C00120000 | 2024-04-15 3:27PM EDT | 2024-11-15 | 53.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00120000 | 2024-04-15 1:26PM EDT | 2024-12-20 | 56.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250117C00120000 | 2024-04-15 3:49PM EDT | 2025-01-17 | 56.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA250321C00120000 | 2024-04-11 1:37PM EDT | 2025-03-21 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620C00120000 | 2024-04-15 9:31AM EDT | 2025-06-20 | 69.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250919C00120000 | 2024-04-09 10:14AM EDT | 2025-09-19 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00120000 | 2024-04-15 3:47PM EDT | 2025-12-19 | 69.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116C00120000 | 2024-04-15 3:46PM EDT | 2026-01-16 | 70.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA260618C00120000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA261218C00120000 | 2024-04-15 3:11PM EDT | 2026-12-18 | 80.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00120000 | 2024-04-15 3:58PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,071 | 0 | 50.00% |
| TSLA240426P00120000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,146 | 0 | 50.00% |
| TSLA240503P00120000 | 2024-04-15 3:56PM EDT | 2024-05-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,281 | 0 | 25.00% |
| TSLA240510P00120000 | 2024-04-15 3:59PM EDT | 2024-05-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| TSLA240517P00120000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 25.00% |
| TSLA240524P00120000 | 2024-04-15 3:59PM EDT | 2024-05-24 | 1.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| TSLA240531P00120000 | 2024-04-15 3:51PM EDT | 2024-05-31 | 1.32 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| TSLA240621P00120000 | 2024-04-15 3:59PM EDT | 2024-06-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,791 | 0 | 12.50% |
| TSLA240719P00120000 | 2024-04-15 3:57PM EDT | 2024-07-19 | 2.98 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| TSLA240816P00120000 | 2024-04-15 3:59PM EDT | 2024-08-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TSLA240920P00120000 | 2024-04-15 3:58PM EDT | 2024-09-20 | 5.24 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| TSLA241018P00120000 | 2024-04-15 3:59PM EDT | 2024-10-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TSLA241115P00120000 | 2024-04-15 3:57PM EDT | 2024-11-15 | 7.46 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TSLA241220P00120000 | 2024-04-15 3:52PM EDT | 2024-12-20 | 8.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TSLA250117P00120000 | 2024-04-15 3:59PM EDT | 2025-01-17 | 9.35 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| TSLA250321P00120000 | 2024-04-15 3:55PM EDT | 2025-03-21 | 11.05 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| TSLA250620P00120000 | 2024-04-15 3:07PM EDT | 2025-06-20 | 13.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA250919P00120000 | 2024-04-15 12:24PM EDT | 2025-09-19 | 14.41 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TSLA251219P00120000 | 2024-04-15 2:01PM EDT | 2025-12-19 | 16.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TSLA260116P00120000 | 2024-04-12 9:47AM EDT | 2026-01-16 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA260618P00120000 | 2024-04-15 3:06PM EDT | 2026-06-18 | 20.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TSLA261218P00120000 | 2024-04-12 11:50AM EDT | 2026-12-18 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.