Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.956,37 +180,99 (+0,48%) Nasdaq
15.335,33 -266,17 (-1,71%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,27 +0,54 (+0,65%) Bitcoin EUR
60.484,88 +1.426,54 (+2,42%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:26PM EDT. Mercato aperto.
Prezzo d'esercizio:145.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00145000 | 2024-04-19 2:07PM EDT | 2024-04-19 | 3.49 | 3.30 | 3.70 | -1.81 | -34.15% | 2,699 | 6,537 | 51.47% |
| TSLA240426C00145000 | 2024-04-19 2:08PM EDT | 2024-04-26 | 8.95 | 8.80 | 8.90 | -1.05 | -10.50% | 1,133 | 1,660 | 83.94% |
| TSLA240503C00145000 | 2024-04-19 2:06PM EDT | 2024-05-03 | 9.95 | 10.05 | 10.15 | -1.37 | -12.10% | 466 | 176 | 72.00% |
| TSLA240510C00145000 | 2024-04-19 2:00PM EDT | 2024-05-10 | 11.20 | 11.10 | 11.25 | -1.60 | -12.50% | 265 | 100 | 67.03% |
| TSLA240517C00145000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 12.27 | 12.10 | 12.25 | -1.13 | -8.41% | 520 | 1,192 | 64.51% |
| TSLA240524C00145000 | 2024-04-19 1:52PM EDT | 2024-05-24 | 13.40 | 13.10 | 13.25 | -0.80 | -5.63% | 30 | 47 | 63.42% |
| TSLA240531C00145000 | 2024-04-19 12:22PM EDT | 2024-05-31 | 14.20 | 13.55 | 14.00 | -0.90 | -5.96% | 39 | 53 | 61.04% |
| TSLA240621C00145000 | 2024-04-19 2:05PM EDT | 2024-06-21 | 15.80 | 15.80 | 16.05 | -1.58 | -9.09% | 73 | 932 | 58.91% |
| TSLA240719C00145000 | 2024-04-19 2:05PM EDT | 2024-07-19 | 18.60 | 18.55 | 18.80 | -1.44 | -7.19% | 110 | 200 | 58.62% |
| TSLA240816C00145000 | 2024-04-19 1:03PM EDT | 2024-08-16 | 21.97 | 21.20 | 21.50 | -0.76 | -3.34% | 59 | 5,890 | 59.43% |
| TSLA240920C00145000 | 2024-04-19 11:38AM EDT | 2024-09-20 | 23.94 | 23.65 | 23.70 | -1.06 | -4.24% | 123 | 1,637 | 58.50% |
| TSLA241018C00145000 | 2024-04-19 2:07PM EDT | 2024-10-18 | 25.70 | 25.15 | 25.70 | -1.03 | -3.67% | 26 | 38 | 58.16% |
| TSLA241115C00145000 | 2024-04-19 1:15PM EDT | 2024-11-15 | 28.49 | 27.65 | 28.20 | -0.18 | -0.63% | 37 | 87 | 59.93% |
| TSLA241220C00145000 | 2024-04-19 1:40PM EDT | 2024-12-20 | 30.15 | 29.50 | 30.05 | -0.63 | -2.05% | 9 | 171 | 59.47% |
| TSLA250117C00145000 | 2024-04-19 12:11PM EDT | 2025-01-17 | 31.25 | 31.05 | 31.60 | -1.27 | -3.91% | 34 | 698 | 59.51% |
| TSLA250321C00145000 | 2024-04-19 12:37PM EDT | 2025-03-21 | 34.67 | 34.30 | 34.80 | -0.89 | -2.50% | 21 | 295 | 59.62% |
| TSLA250620C00145000 | 2024-04-19 1:47PM EDT | 2025-06-20 | 39.50 | 38.70 | 39.15 | -1.02 | -2.52% | 42 | 514 | 60.15% |
| TSLA250919C00145000 | 2024-04-19 1:14PM EDT | 2025-09-19 | 43.40 | 42.25 | 43.45 | -1.55 | -3.45% | 2 | 58 | 60.60% |
| TSLA251219C00145000 | 2024-04-18 1:51PM EDT | 2025-12-19 | 47.72 | 46.00 | 46.70 | +0.42 | +0.89% | 1 | 287 | 60.87% |
| TSLA260116C00145000 | 2024-04-19 1:39PM EDT | 2026-01-16 | 47.89 | 47.25 | 47.80 | -0.58 | -1.20% | 37 | 487 | 61.17% |
| TSLA260618C00145000 | 2024-04-19 1:00PM EDT | 2026-06-18 | 52.94 | 52.50 | 52.95 | -0.97 | -1.80% | 1 | 302 | 61.56% |
| TSLA261218C00145000 | 2024-04-19 1:17PM EDT | 2026-12-18 | 59.00 | 57.15 | 58.90 | -1.15 | -1.91% | 12 | 26 | 61.71% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00145000 | 2024-04-19 2:10PM EDT | 2024-04-19 | 0.05 | 0.05 | 0.06 | -0.35 | -85.37% | 44,174 | 26,891 | 26.17% |
| TSLA240426P00145000 | 2024-04-19 2:08PM EDT | 2024-04-26 | 5.32 | 5.25 | 5.30 | +0.37 | +7.47% | 12,094 | 16,570 | 77.05% |
| TSLA240503P00145000 | 2024-04-19 2:07PM EDT | 2024-05-03 | 6.45 | 6.40 | 6.50 | +0.45 | +7.50% | 3,360 | 4,627 | 66.35% |
| TSLA240510P00145000 | 2024-04-19 2:09PM EDT | 2024-05-10 | 7.35 | 7.30 | 7.40 | +0.51 | +7.46% | 1,045 | 718 | 61.13% |
| TSLA240517P00145000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 8.14 | 8.00 | 8.10 | +0.44 | +5.71% | 7,028 | 27,029 | 57.54% |
| TSLA240524P00145000 | 2024-04-19 2:03PM EDT | 2024-05-24 | 8.95 | 8.80 | 8.95 | +0.54 | +6.42% | 164 | 572 | 56.20% |
| TSLA240531P00145000 | 2024-04-19 1:53PM EDT | 2024-05-31 | 9.16 | 9.20 | 9.55 | +0.41 | +4.69% | 144 | 268 | 53.94% |
| TSLA240621P00145000 | 2024-04-19 2:07PM EDT | 2024-06-21 | 11.17 | 11.05 | 11.15 | +0.50 | +4.69% | 2,248 | 4,508 | 51.34% |
| TSLA240719P00145000 | 2024-04-19 2:08PM EDT | 2024-07-19 | 13.20 | 13.20 | 13.35 | +0.66 | +5.26% | 587 | 5,507 | 50.31% |
| TSLA240816P00145000 | 2024-04-19 2:07PM EDT | 2024-08-16 | 15.45 | 15.35 | 15.45 | +0.55 | +3.69% | 341 | 8,938 | 50.48% |
| TSLA240920P00145000 | 2024-04-19 12:12PM EDT | 2024-09-20 | 16.72 | 16.90 | 17.05 | +0.47 | +2.89% | 125 | 5,979 | 48.80% |
| TSLA241018P00145000 | 2024-04-19 12:29PM EDT | 2024-10-18 | 18.65 | 18.25 | 18.35 | +0.72 | +4.02% | 7 | 4,117 | 48.11% |
| TSLA241115P00145000 | 2024-04-19 2:06PM EDT | 2024-11-15 | 20.10 | 19.85 | 20.00 | +0.80 | +4.15% | 80 | 2,470 | 48.58% |
| TSLA241220P00145000 | 2024-04-19 1:41PM EDT | 2024-12-20 | 21.00 | 21.00 | 21.35 | +0.46 | +2.24% | 75 | 4,624 | 47.87% |
| TSLA250117P00145000 | 2024-04-19 1:18PM EDT | 2025-01-17 | 21.88 | 22.10 | 22.35 | +0.28 | +1.30% | 279 | 17,240 | 47.38% |
| TSLA250321P00145000 | 2024-04-19 12:53PM EDT | 2025-03-21 | 24.30 | 24.25 | 24.45 | +0.55 | +2.32% | 11 | 1,798 | 46.55% |
| TSLA250620P00145000 | 2024-04-19 11:07AM EDT | 2025-06-20 | 26.45 | 26.90 | 27.10 | +0.10 | +0.38% | 13 | 2,482 | 45.62% |
| TSLA250919P00145000 | 2024-04-19 9:31AM EDT | 2025-09-19 | 28.90 | 29.10 | 29.55 | +0.35 | +1.23% | 1 | 731 | 45.07% |
| TSLA251219P00145000 | 2024-04-19 1:54PM EDT | 2025-12-19 | 31.38 | 31.35 | 31.75 | +0.46 | +1.49% | 33 | 1,749 | 44.61% |
| TSLA260116P00145000 | 2024-04-19 10:46AM EDT | 2026-01-16 | 31.57 | 31.90 | 32.25 | +0.29 | +0.93% | 3 | 1,339 | 44.29% |
| TSLA260618P00145000 | 2024-04-19 12:30PM EDT | 2026-06-18 | 35.07 | 34.80 | 35.20 | +0.94 | +2.75% | 1 | 2,085 | 43.38% |
| TSLA261218P00145000 | 2024-04-19 10:10AM EDT | 2026-12-18 | 37.37 | 37.45 | 38.60 | +0.45 | +1.22% | 8 | 112 | 42.87% |
© 2024 Yahoo. Tutti i diritti riservati.