Italia markets closed
Dow Jones
38.866,68 +14,41 (+0,04%) Nasdaq
16.329,64 -19,60 (-0,12%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0755 -0,0019 (-0,17%) Bitcoin EUR
58.738,49 -251,04 (-0,43%) CMC Crypto 200
1.303,48 -61,65 (-4,52%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:01PM EDT. Mercato aperto.
Prezzo d'esercizio:130.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00130000 | 2024-05-07 12:21PM EDT | 2024-05-10 | 49.50 | 47.65 | 48.15 | -5.43 | -9.89% | 2 | 125 | 111.72% |
| TSLA240517C00130000 | 2024-05-07 1:07PM EDT | 2024-05-17 | 47.99 | 47.85 | 48.30 | -5.82 | -10.82% | 118 | 995 | 89.84% |
| TSLA240524C00130000 | 2024-05-07 11:58AM EDT | 2024-05-24 | 50.13 | 48.00 | 48.55 | -7.20 | -12.56% | 20 | 298 | 79.10% |
| TSLA240531C00130000 | 2024-05-03 10:18AM EDT | 2024-05-31 | 53.08 | 48.20 | 48.70 | 0.00 | - | 4 | 49 | 71.97% |
| TSLA240607C00130000 | 2024-05-06 12:40PM EDT | 2024-06-07 | 50.25 | 48.15 | 49.25 | -4.00 | -7.37% | 2 | 9 | 68.65% |
| TSLA240621C00130000 | 2024-05-07 9:35AM EDT | 2024-06-21 | 52.00 | 49.00 | 49.45 | -4.95 | -8.69% | 2 | 1,531 | 64.31% |
| TSLA240719C00130000 | 2024-05-07 12:52PM EDT | 2024-07-19 | 52.18 | 50.30 | 50.90 | -1.82 | -3.37% | 1 | 957 | 61.68% |
| TSLA240816C00130000 | 2024-05-07 2:19PM EDT | 2024-08-16 | 52.64 | 52.35 | 52.85 | -8.36 | -13.70% | 10 | 260 | 63.23% |
| TSLA240920C00130000 | 2024-05-07 11:59AM EDT | 2024-09-20 | 55.80 | 54.05 | 54.65 | -4.95 | -8.15% | 1 | 1,038 | 61.62% |
| TSLA241018C00130000 | 2024-05-07 1:49PM EDT | 2024-10-18 | 57.00 | 55.85 | 56.10 | +0.95 | +1.69% | 13 | 30 | 61.71% |
| TSLA241115C00130000 | 2024-05-01 2:12PM EDT | 2024-11-15 | 61.30 | 57.75 | 58.05 | 0.00 | - | 1 | 88 | 62.84% |
| TSLA241220C00130000 | 2024-05-06 3:13PM EDT | 2024-12-20 | 65.03 | 59.50 | 59.70 | 0.00 | - | 6 | 131 | 62.35% |
| TSLA250117C00130000 | 2024-05-07 2:14PM EDT | 2025-01-17 | 61.32 | 60.85 | 61.10 | -2.50 | -3.92% | 11 | 5,293 | 62.23% |
| TSLA250321C00130000 | 2024-05-07 10:10AM EDT | 2025-03-21 | 66.20 | 63.90 | 64.25 | -1.90 | -2.79% | 16 | 403 | 62.42% |
| TSLA250620C00130000 | 2024-05-06 12:39PM EDT | 2025-06-20 | 73.47 | 68.20 | 68.50 | 0.00 | - | 1 | 2,387 | 62.98% |
| TSLA250919C00130000 | 2024-05-06 2:05PM EDT | 2025-09-19 | 78.49 | 71.60 | 72.65 | 0.00 | - | 4 | 60 | 63.21% |
| TSLA251219C00130000 | 2024-05-01 3:20PM EDT | 2025-12-19 | 82.10 | 75.70 | 76.15 | 0.00 | - | 2 | 198 | 63.90% |
| TSLA260116C00130000 | 2024-05-03 9:42AM EDT | 2026-01-16 | 79.05 | 76.65 | 77.10 | -3.05 | -3.71% | 2 | 120 | 63.85% |
| TSLA260618C00130000 | 2024-05-07 2:38PM EDT | 2026-06-18 | 82.37 | 82.15 | 82.55 | -6.13 | -6.93% | 2 | 249 | 64.47% |
| TSLA261218C00130000 | 2024-05-06 9:42AM EDT | 2026-12-18 | 89.39 | 87.80 | 88.55 | -7.36 | -7.61% | 21 | 136 | 65.02% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00130000 | 2024-05-07 2:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 12,667 | 96.88% |
| TSLA240517P00130000 | 2024-05-07 2:33PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 376 | 15,126 | 71.48% |
| TSLA240524P00130000 | 2024-05-07 2:29PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 149 | 6,172 | 61.33% |
| TSLA240531P00130000 | 2024-05-07 2:42PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.15 | +0.02 | +16.67% | 39 | 1,288 | 56.35% |
| TSLA240607P00130000 | 2024-05-07 1:55PM EDT | 2024-06-07 | 0.20 | 0.19 | 0.23 | +0.02 | +11.11% | 47 | 507 | 53.32% |
| TSLA240614P00130000 | 2024-05-07 2:28PM EDT | 2024-06-14 | 0.34 | 0.31 | 0.37 | +0.04 | +13.33% | 136 | 204 | 52.34% |
| TSLA240621P00130000 | 2024-05-07 2:15PM EDT | 2024-06-21 | 0.48 | 0.48 | 0.50 | +0.09 | +23.08% | 161 | 20,574 | 51.51% |
| TSLA240719P00130000 | 2024-05-07 2:35PM EDT | 2024-07-19 | 1.33 | 1.32 | 1.34 | +0.25 | +23.15% | 208 | 5,803 | 50.59% |
| TSLA240816P00130000 | 2024-05-07 2:40PM EDT | 2024-08-16 | 2.65 | 2.62 | 2.66 | +0.40 | +17.78% | 153 | 11,923 | 52.08% |
| TSLA240920P00130000 | 2024-05-07 2:22PM EDT | 2024-09-20 | 3.65 | 3.65 | 3.75 | +0.40 | +12.31% | 205 | 18,098 | 50.09% |
| TSLA241018P00130000 | 2024-05-07 1:16PM EDT | 2024-10-18 | 4.55 | 4.65 | 4.80 | +0.39 | +9.38% | 4 | 2,073 | 50.04% |
| TSLA241115P00130000 | 2024-05-07 2:08PM EDT | 2024-11-15 | 6.00 | 6.05 | 6.15 | +0.45 | +8.11% | 11 | 8,151 | 50.71% |
| TSLA241220P00130000 | 2024-05-07 12:29PM EDT | 2024-12-20 | 6.91 | 7.05 | 7.20 | +0.48 | +7.47% | 2 | 4,761 | 49.94% |
| TSLA250117P00130000 | 2024-05-07 12:20PM EDT | 2025-01-17 | 7.66 | 7.95 | 8.05 | +0.28 | +3.79% | 44 | 30,362 | 49.44% |
| TSLA250321P00130000 | 2024-05-06 10:39AM EDT | 2025-03-21 | 9.24 | 9.85 | 10.05 | 0.00 | - | 1 | 3,917 | 48.97% |
| TSLA250620P00130000 | 2024-05-07 2:39PM EDT | 2025-06-20 | 12.65 | 12.50 | 12.65 | +0.90 | +7.76% | 6 | 5,180 | 48.33% |
| TSLA250919P00130000 | 2024-05-07 2:08PM EDT | 2025-09-19 | 14.85 | 14.75 | 15.05 | -0.05 | -0.34% | 21 | 2,028 | 47.88% |
| TSLA251219P00130000 | 2024-05-07 2:08PM EDT | 2025-12-19 | 17.15 | 17.15 | 17.35 | +0.05 | +0.29% | 24 | 1,883 | 47.64% |
| TSLA260116P00130000 | 2024-05-07 2:09PM EDT | 2026-01-16 | 17.73 | 17.70 | 18.00 | +0.68 | +3.99% | 2 | 4,235 | 47.53% |
| TSLA260618P00130000 | 2024-05-07 11:18AM EDT | 2026-06-18 | 20.72 | 21.00 | 21.25 | -0.71 | -3.31% | 15 | 1,793 | 46.93% |
| TSLA261218P00130000 | 2024-05-07 10:38AM EDT | 2026-12-18 | 24.48 | 24.25 | 24.70 | +0.63 | +2.64% | 50 | 353 | 46.33% |
© 2024 Yahoo. Tutti i diritti riservati.