Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.653,86 +3.000,36 (+5,30%)
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:125.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00125000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 23.40 | 23.20 | 23.50 | -2.87 | -10.93% | 256 | 288 | 104.88% |
| TSLA240503C00125000 | 2024-04-19 3:55PM EDT | 2024-05-03 | 24.07 | 23.80 | 24.15 | -3.13 | -11.51% | 200 | 53 | 84.40% |
| TSLA240510C00125000 | 2024-04-19 2:08PM EDT | 2024-05-10 | 25.70 | 24.45 | 24.85 | -2.50 | -8.87% | 77 | 35 | 76.95% |
| TSLA240517C00125000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 24.82 | 25.15 | 25.45 | -3.35 | -11.89% | 89 | 530 | 72.85% |
| TSLA240524C00125000 | 2024-04-19 3:35PM EDT | 2024-05-24 | 25.71 | 25.65 | 26.20 | -3.89 | -13.14% | 10 | 12 | 70.23% |
| TSLA240621C00125000 | 2024-04-19 2:22PM EDT | 2024-06-21 | 28.85 | 27.95 | 28.20 | -2.50 | -7.97% | 5 | 568 | 64.43% |
| TSLA240719C00125000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 30.36 | 30.15 | 30.40 | -2.97 | -8.91% | 30 | 123 | 63.23% |
| TSLA240816C00125000 | 2024-04-18 1:10PM EDT | 2024-08-16 | 34.26 | 32.25 | 33.15 | -0.74 | -2.11% | 1 | 31 | 64.22% |
| TSLA240920C00125000 | 2024-04-19 2:46PM EDT | 2024-09-20 | 34.60 | 33.95 | 35.10 | -2.05 | -5.59% | 7 | 690 | 62.24% |
| TSLA241018C00125000 | 2024-04-19 2:48PM EDT | 2024-10-18 | 36.00 | 35.55 | 36.90 | -7.60 | -17.43% | 20 | 30 | 62.15% |
| TSLA241115C00125000 | 2024-04-19 3:48PM EDT | 2024-11-15 | 37.70 | 37.80 | 38.55 | -23.05 | -37.94% | 1 | 80 | 63.06% |
| TSLA241220C00125000 | 2024-04-19 2:45PM EDT | 2024-12-20 | 40.05 | 39.65 | 40.10 | -2.37 | -5.59% | 20 | 110 | 62.55% |
| TSLA250117C00125000 | 2024-04-19 9:32AM EDT | 2025-01-17 | 43.90 | 41.10 | 41.50 | -0.21 | -0.48% | 20 | 1,890 | 62.56% |
| TSLA250321C00125000 | 2024-04-19 2:39PM EDT | 2025-03-21 | 44.45 | 44.10 | 44.45 | -2.15 | -4.61% | 2 | 226 | 62.61% |
| TSLA250620C00125000 | 2024-04-19 2:58PM EDT | 2025-06-20 | 48.15 | 47.80 | 48.40 | -1.85 | -3.70% | 4 | 562 | 62.65% |
| TSLA250919C00125000 | 2024-04-08 3:29PM EDT | 2025-09-19 | 72.85 | 51.10 | 52.10 | 0.00 | - | 2 | 40 | 62.82% |
| TSLA251219C00125000 | 2024-04-18 9:46AM EDT | 2025-12-19 | 56.69 | 54.60 | 55.20 | 0.00 | - | 1 | 116 | 63.14% |
| TSLA260116C00125000 | 2024-04-19 12:32PM EDT | 2026-01-16 | 57.05 | 55.55 | 56.15 | -5.41 | -8.66% | 2 | 283 | 63.21% |
| TSLA260618C00125000 | 2024-04-19 3:38PM EDT | 2026-06-18 | 60.35 | 60.25 | 60.85 | -1.90 | -3.05% | 2 | 194 | 63.39% |
| TSLA261218C00125000 | 2024-04-19 3:47PM EDT | 2026-12-18 | 65.00 | 64.85 | 66.45 | -3.25 | -4.76% | 25 | 31 | 63.72% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00125000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 1.17 | 1.15 | 1.20 | +0.42 | +56.00% | 7,172 | 4,838 | 101.66% |
| TSLA240503P00125000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 1.76 | 1.69 | 1.81 | +0.53 | +43.09% | 1,577 | 4,191 | 81.69% |
| TSLA240510P00125000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 2.22 | 2.06 | 2.30 | +0.51 | +29.82% | 874 | 799 | 72.05% |
| TSLA240517P00125000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 2.74 | 2.66 | 2.78 | +0.49 | +21.78% | 2,173 | 7,647 | 67.82% |
| TSLA240524P00125000 | 2024-04-19 3:35PM EDT | 2024-05-24 | 3.20 | 3.15 | 3.30 | +0.54 | +20.30% | 95 | 272 | 64.97% |
| TSLA240531P00125000 | 2024-04-19 3:57PM EDT | 2024-05-31 | 3.75 | 3.35 | 3.80 | +0.76 | +25.42% | 198 | 329 | 61.93% |
| TSLA240621P00125000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 4.75 | 4.75 | 4.85 | +0.59 | +14.18% | 545 | 5,117 | 57.69% |
| TSLA240719P00125000 | 2024-04-19 3:51PM EDT | 2024-07-19 | 6.60 | 6.40 | 6.55 | +0.85 | +14.78% | 255 | 2,160 | 55.63% |
| TSLA240816P00125000 | 2024-04-19 3:51PM EDT | 2024-08-16 | 8.30 | 8.10 | 8.25 | +0.90 | +12.16% | 123 | 1,880 | 55.12% |
| TSLA240920P00125000 | 2024-04-19 3:46PM EDT | 2024-09-20 | 9.65 | 9.45 | 9.60 | +0.80 | +9.04% | 247 | 4,740 | 52.86% |
| TSLA241018P00125000 | 2024-04-19 3:39PM EDT | 2024-10-18 | 10.75 | 10.60 | 10.80 | +0.85 | +8.59% | 108 | 775 | 52.09% |
| TSLA241115P00125000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 12.25 | 12.05 | 12.25 | +1.05 | +9.38% | 26 | 1,649 | 52.44% |
| TSLA241220P00125000 | 2024-04-19 3:39PM EDT | 2024-12-20 | 13.35 | 13.15 | 13.35 | +0.85 | +6.80% | 197 | 914 | 51.29% |
| TSLA250117P00125000 | 2024-04-19 3:55PM EDT | 2025-01-17 | 14.24 | 14.05 | 14.25 | +0.89 | +6.67% | 192 | 6,601 | 50.70% |
| TSLA250321P00125000 | 2024-04-19 3:14PM EDT | 2025-03-21 | 16.25 | 15.95 | 16.25 | +1.00 | +6.56% | 45 | 1,277 | 50.13% |
| TSLA250620P00125000 | 2024-04-19 2:58PM EDT | 2025-06-20 | 18.55 | 18.35 | 18.65 | +0.97 | +5.52% | 65 | 2,994 | 48.93% |
| TSLA250919P00125000 | 2024-04-19 3:45PM EDT | 2025-09-19 | 20.70 | 20.45 | 20.75 | +1.10 | +5.61% | 5 | 699 | 47.97% |
| TSLA251219P00125000 | 2024-04-19 2:39PM EDT | 2025-12-19 | 22.60 | 22.40 | 22.75 | +0.95 | +4.39% | 17 | 1,491 | 47.35% |
| TSLA260116P00125000 | 2024-04-19 2:48PM EDT | 2026-01-16 | 23.10 | 22.90 | 23.20 | +0.97 | +4.38% | 13 | 1,938 | 46.98% |
| TSLA260618P00125000 | 2024-04-19 3:55PM EDT | 2026-06-18 | 25.76 | 25.50 | 25.90 | +1.31 | +5.36% | 44 | 2,111 | 45.88% |
| TSLA261218P00125000 | 2024-04-19 3:57PM EDT | 2026-12-18 | 28.00 | 27.85 | 28.95 | +0.10 | +0.36% | 91 | 184 | 45.12% |
© 2024 Yahoo. Tutti i diritti riservati.