Italia markets open in 1 hour 22 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.161,26 +87,28 (+0,23%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
58.250,20 +1.171,57 (+2,05%) CMC Crypto 200
1.349,73 +49,63 (+3,82%)
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:160.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00160000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 12.17 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| TSLA240517C00160000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 12.91 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| TSLA240524C00160000 | 2024-05-09 3:55PM EDT | 2024-05-24 | 14.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| TSLA240531C00160000 | 2024-05-09 3:43PM EDT | 2024-05-31 | 14.50 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| TSLA240607C00160000 | 2024-05-09 3:07PM EDT | 2024-06-07 | 15.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA240614C00160000 | 2024-05-09 3:03PM EDT | 2024-06-14 | 16.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621C00160000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 17.52 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| TSLA240719C00160000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 21.22 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TSLA240816C00160000 | 2024-05-09 3:13PM EDT | 2024-08-16 | 24.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240920C00160000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 27.65 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| TSLA241018C00160000 | 2024-05-09 1:31PM EDT | 2024-10-18 | 30.77 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TSLA241115C00160000 | 2024-05-09 1:16PM EDT | 2024-11-15 | 33.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220C00160000 | 2024-05-09 3:48PM EDT | 2024-12-20 | 34.72 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA250117C00160000 | 2024-05-09 3:39PM EDT | 2025-01-17 | 36.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA250321C00160000 | 2024-05-09 3:29PM EDT | 2025-03-21 | 40.39 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA250620C00160000 | 2024-05-09 12:10PM EDT | 2025-06-20 | 46.28 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA250919C00160000 | 2024-05-09 2:41PM EDT | 2025-09-19 | 50.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00160000 | 2024-05-09 3:48PM EDT | 2025-12-19 | 54.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA260116C00160000 | 2024-05-09 10:14AM EDT | 2026-01-16 | 58.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260618C00160000 | 2024-05-09 3:58PM EDT | 2026-06-18 | 62.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA261218C00160000 | 2024-05-09 12:22PM EDT | 2026-12-18 | 70.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00160000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6,418 | 0 | 25.00% |
| TSLA240517P00160000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 36,475 | 0 | 12.50% |
| TSLA240524P00160000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1,126 | 0 | 6.25% |
| TSLA240531P00160000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 2.25 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 6.25% |
| TSLA240607P00160000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 3.04 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 6.25% |
| TSLA240614P00160000 | 2024-05-09 3:57PM EDT | 2024-06-14 | 3.92 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 6.25% |
| TSLA240621P00160000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1,338 | 0 | 6.25% |
| TSLA240628P00160000 | 2024-05-09 3:51PM EDT | 2024-06-28 | 5.29 | 0.00 | 0.00 | 0.00 | - | 2,075 | - | 6.25% |
| TSLA240719P00160000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 3.13% |
| TSLA240816P00160000 | 2024-05-09 3:52PM EDT | 2024-08-16 | 10.54 | 0.00 | 0.00 | 0.00 | - | 930 | 0 | 3.13% |
| TSLA240920P00160000 | 2024-05-09 3:58PM EDT | 2024-09-20 | 12.43 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 3.13% |
| TSLA241018P00160000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 14.11 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 3.13% |
| TSLA241115P00160000 | 2024-05-09 3:26PM EDT | 2024-11-15 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1,178 | 0 | 3.13% |
| TSLA241220P00160000 | 2024-05-09 3:09PM EDT | 2024-12-20 | 17.75 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 1.56% |
| TSLA250117P00160000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 18.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TSLA250321P00160000 | 2024-05-08 3:21PM EDT | 2025-03-21 | 20.87 | 0.00 | 0.00 | 0.00 | - | 1,036 | 0 | 1.56% |
| TSLA250620P00160000 | 2024-05-09 3:56PM EDT | 2025-06-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TSLA250919P00160000 | 2024-05-08 10:55AM EDT | 2025-09-19 | 27.00 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 1.56% |
| TSLA251219P00160000 | 2024-05-09 11:28AM EDT | 2025-12-19 | 30.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TSLA260116P00160000 | 2024-05-08 12:24PM EDT | 2026-01-16 | 30.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA260618P00160000 | 2024-05-09 1:08PM EDT | 2026-06-18 | 34.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSLA261218P00160000 | 2024-05-09 3:42PM EDT | 2026-12-18 | 38.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.