Italia markets open in 4 hours
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.392,10 +189,73 (+0,50%) EUR/USD
1,0750 -0,0001 (-0,01%) Bitcoin EUR
57.353,30 -1.061,83 (-1,82%) CMC Crypto 200
1.313,26 +18,59 (+1,44%)
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:135.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00135000 | 2024-05-08 10:01AM EDT | 2024-05-10 | 37.83 | 39.40 | 40.20 | -4.67 | -10.99% | 4 | 58 | 156.25% |
| TSLA240517C00135000 | 2024-05-08 12:41PM EDT | 2024-05-17 | 39.52 | 39.65 | 40.20 | -4.65 | -10.53% | 11 | 1,179 | 84.77% |
| TSLA240524C00135000 | 2024-05-07 9:49AM EDT | 2024-05-24 | 45.30 | 39.90 | 40.65 | 0.00 | - | 1 | 87 | 76.42% |
| TSLA240531C00135000 | 2024-05-07 12:00PM EDT | 2024-05-31 | 45.29 | 40.05 | 40.85 | 0.00 | - | 3 | 68 | 67.63% |
| TSLA240607C00135000 | 2024-05-06 12:30PM EDT | 2024-06-07 | 49.00 | 40.25 | 41.40 | 0.00 | - | 1 | 4 | 65.31% |
| TSLA240621C00135000 | 2024-05-08 9:48AM EDT | 2024-06-21 | 40.05 | 41.10 | 41.65 | -9.80 | -19.66% | 3 | 250 | 60.01% |
| TSLA240719C00135000 | 2024-05-08 10:52AM EDT | 2024-07-19 | 43.77 | 42.85 | 43.45 | -3.93 | -8.24% | 1 | 137 | 58.95% |
| TSLA240816C00135000 | 2024-05-08 11:06AM EDT | 2024-08-16 | 45.67 | 45.05 | 45.65 | -2.74 | -5.66% | 1 | 332 | 60.37% |
| TSLA240920C00135000 | 2024-05-08 3:56PM EDT | 2024-09-20 | 47.30 | 47.25 | 47.55 | -7.55 | -13.76% | 753 | 1,050 | 59.42% |
| TSLA241018C00135000 | 2024-05-08 2:14PM EDT | 2024-10-18 | 49.30 | 48.95 | 49.30 | -3.15 | -6.01% | 15 | 65 | 59.49% |
| TSLA241115C00135000 | 2024-04-30 11:47AM EDT | 2024-11-15 | 51.55 | 51.00 | 51.45 | -8.55 | -14.23% | 1 | 80 | 60.81% |
| TSLA241220C00135000 | 2024-05-08 11:38AM EDT | 2024-12-20 | 53.45 | 52.75 | 53.30 | -4.15 | -7.20% | 2 | 42 | 60.39% |
| TSLA250117C00135000 | 2024-05-08 9:36AM EDT | 2025-01-17 | 51.98 | 54.25 | 54.75 | -12.42 | -19.29% | 35 | 5,761 | 60.38% |
| TSLA250321C00135000 | 2024-05-08 2:10PM EDT | 2025-03-21 | 58.10 | 57.50 | 58.05 | -9.25 | -13.73% | 32 | 5,696 | 60.73% |
| TSLA250620C00135000 | 2024-05-06 11:03AM EDT | 2025-06-20 | 70.00 | 62.00 | 62.45 | 0.00 | - | 2 | 3,024 | 61.40% |
| TSLA250919C00135000 | 2024-05-07 11:54AM EDT | 2025-09-19 | 70.50 | 65.70 | 66.60 | 0.00 | - | 1 | 17 | 61.76% |
| TSLA251219C00135000 | 2024-05-07 3:09PM EDT | 2025-12-19 | 67.43 | 69.75 | 70.40 | -6.07 | -8.26% | 5 | 439 | 62.53% |
| TSLA260116C00135000 | 2024-05-02 3:37PM EDT | 2026-01-16 | 76.90 | 70.90 | 71.50 | 0.00 | - | 3 | 450 | 62.71% |
| TSLA260618C00135000 | 2024-05-08 11:49AM EDT | 2026-06-18 | 78.00 | 76.55 | 77.15 | -5.00 | -6.02% | 1 | 276 | 63.43% |
| TSLA261218C00135000 | 2024-05-08 11:19AM EDT | 2026-12-18 | 82.50 | 82.20 | 83.45 | -3.50 | -4.07% | 3 | 99 | 64.06% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00135000 | 2024-05-08 3:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 553 | 3,411 | 115.63% |
| TSLA240517P00135000 | 2024-05-08 3:40PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.09 | +0.03 | +75.00% | 297 | 8,930 | 73.83% |
| TSLA240524P00135000 | 2024-05-08 3:52PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.16 | +0.04 | +36.36% | 1,255 | 3,856 | 60.84% |
| TSLA240531P00135000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 0.25 | 0.23 | 0.25 | +0.06 | +31.58% | 108 | 835 | 54.49% |
| TSLA240607P00135000 | 2024-05-08 3:12PM EDT | 2024-06-07 | 0.41 | 0.36 | 0.41 | +0.07 | +20.59% | 60 | 214 | 51.90% |
| TSLA240614P00135000 | 2024-05-08 1:58PM EDT | 2024-06-14 | 0.59 | 0.55 | 0.60 | +0.10 | +20.41% | 62 | 20 | 50.64% |
| TSLA240621P00135000 | 2024-05-08 3:49PM EDT | 2024-06-21 | 0.77 | 0.74 | 0.77 | +0.10 | +14.93% | 399 | 10,553 | 49.49% |
| TSLA240719P00135000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 1.92 | 1.88 | 1.92 | +0.21 | +12.28% | 118 | 5,256 | 48.96% |
| TSLA240816P00135000 | 2024-05-08 3:07PM EDT | 2024-08-16 | 3.60 | 3.50 | 3.60 | +0.29 | +8.76% | 37 | 4,041 | 50.65% |
| TSLA240920P00135000 | 2024-05-08 3:56PM EDT | 2024-09-20 | 4.78 | 4.70 | 4.85 | +0.30 | +6.70% | 819 | 3,414 | 48.96% |
| TSLA241018P00135000 | 2024-05-08 2:52PM EDT | 2024-10-18 | 6.00 | 5.90 | 6.00 | +0.25 | +4.35% | 28 | 2,832 | 48.57% |
| TSLA241115P00135000 | 2024-05-08 2:49PM EDT | 2024-11-15 | 7.50 | 7.40 | 7.55 | +0.40 | +5.63% | 1 | 3,597 | 49.59% |
| TSLA241220P00135000 | 2024-05-08 12:22PM EDT | 2024-12-20 | 8.70 | 8.55 | 8.70 | +0.30 | +3.57% | 25 | 3,080 | 48.68% |
| TSLA250117P00135000 | 2024-05-08 1:44PM EDT | 2025-01-17 | 9.58 | 9.45 | 9.60 | +0.38 | +4.13% | 23 | 7,596 | 48.15% |
| TSLA250321P00135000 | 2024-05-08 1:17PM EDT | 2025-03-21 | 11.72 | 11.50 | 11.75 | +0.57 | +5.11% | 5 | 10,325 | 47.74% |
| TSLA250620P00135000 | 2024-05-08 2:23PM EDT | 2025-06-20 | 14.42 | 14.25 | 14.50 | +0.36 | +2.56% | 13 | 2,210 | 47.15% |
| TSLA250919P00135000 | 2024-05-08 11:39AM EDT | 2025-09-19 | 16.89 | 16.65 | 17.15 | +0.39 | +2.36% | 2 | 1,613 | 46.96% |
| TSLA251219P00135000 | 2024-05-07 12:06PM EDT | 2025-12-19 | 18.75 | 19.15 | 19.45 | 0.00 | - | 1 | 2,332 | 46.60% |
| TSLA260116P00135000 | 2024-05-02 3:21PM EDT | 2026-01-16 | 19.55 | 19.75 | 20.10 | 0.00 | - | 3 | 2,713 | 46.47% |
| TSLA260618P00135000 | 2024-04-30 11:37AM EDT | 2026-06-18 | 24.42 | 23.20 | 23.50 | +1.71 | +7.53% | 1 | 1,174 | 45.97% |
| TSLA261218P00135000 | 2024-05-08 10:03AM EDT | 2026-12-18 | 27.11 | 26.55 | 27.05 | +0.78 | +2.96% | 1 | 1,231 | 45.41% |
© 2024 Yahoo. Tutti i diritti riservati.