Italia markets closed
Dow Jones
38.917,59 +65,32 (+0,17%) Nasdaq
16.378,49 +29,24 (+0,18%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0767 -0,0007 (-0,06%) Bitcoin EUR
58.970,83 +67,74 (+0,12%) CMC Crypto 200
1.316,80 -48,33 (-3,54%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:07PM EDT. Mercato aperto.
Prezzo d'esercizio:165.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00165000 | 2024-05-07 12:23PM EDT | 2024-05-10 | 14.65 | 14.60 | 14.85 | -5.45 | -27.11% | 258 | 2,200 | 73.49% |
| TSLA240517C00165000 | 2024-05-07 12:46PM EDT | 2024-05-17 | 15.94 | 15.55 | 15.65 | -4.81 | -23.18% | 298 | 14,239 | 55.59% |
| TSLA240524C00165000 | 2024-05-07 10:29AM EDT | 2024-05-24 | 17.25 | 16.55 | 16.70 | -4.25 | -19.77% | 39 | 960 | 52.42% |
| TSLA240531C00165000 | 2024-05-07 12:20PM EDT | 2024-05-31 | 17.87 | 17.35 | 17.50 | -4.43 | -19.87% | 22 | 1,499 | 50.49% |
| TSLA240607C00165000 | 2024-05-07 11:14AM EDT | 2024-06-07 | 18.99 | 18.25 | 18.55 | -4.01 | -17.43% | 19 | 94 | 50.71% |
| TSLA240614C00165000 | 2024-05-07 11:42AM EDT | 2024-06-14 | 19.30 | 19.35 | 19.65 | -4.32 | -18.29% | 11 | 14 | 50.77% |
| TSLA240621C00165000 | 2024-05-07 11:34AM EDT | 2024-06-21 | 20.00 | 20.15 | 20.35 | -4.79 | -19.32% | 122 | 6,114 | 50.20% |
| TSLA240719C00165000 | 2024-05-07 12:32PM EDT | 2024-07-19 | 24.15 | 23.90 | 24.05 | -4.30 | -15.11% | 19 | 2,931 | 52.66% |
| TSLA240816C00165000 | 2024-05-07 12:48PM EDT | 2024-08-16 | 27.80 | 27.75 | 27.95 | -4.35 | -13.53% | 24 | 1,674 | 56.15% |
| TSLA240920C00165000 | 2024-05-07 10:59AM EDT | 2024-09-20 | 31.05 | 30.50 | 30.75 | -3.05 | -8.94% | 7 | 2,008 | 55.36% |
| TSLA241018C00165000 | 2024-05-07 11:34AM EDT | 2024-10-18 | 33.05 | 32.90 | 33.25 | -4.15 | -11.16% | 1 | 1,527 | 55.98% |
| TSLA241115C00165000 | 2024-05-07 12:05PM EDT | 2024-11-15 | 35.80 | 35.75 | 36.15 | -3.44 | -8.77% | 4 | 582 | 57.77% |
| TSLA241220C00165000 | 2024-05-07 11:02AM EDT | 2024-12-20 | 38.82 | 37.95 | 38.30 | -3.83 | -8.98% | 8 | 665 | 57.33% |
| TSLA250117C00165000 | 2024-05-07 9:57AM EDT | 2025-01-17 | 40.00 | 39.85 | 40.10 | -4.37 | -9.85% | 3 | 1,929 | 57.47% |
| TSLA250321C00165000 | 2024-05-07 9:36AM EDT | 2025-03-21 | 43.70 | 43.90 | 44.20 | -4.63 | -9.58% | 5 | 15,483 | 58.14% |
| TSLA250620C00165000 | 2024-05-07 10:05AM EDT | 2025-06-20 | 49.52 | 49.30 | 49.60 | -2.83 | -5.41% | 6 | 1,535 | 59.12% |
| TSLA250919C00165000 | 2024-05-06 12:54PM EDT | 2025-09-19 | 54.42 | 53.80 | 54.65 | -3.29 | -5.70% | 2 | 82 | 59.81% |
| TSLA251219C00165000 | 2024-05-06 1:41PM EDT | 2025-12-19 | 63.25 | 58.55 | 59.00 | 0.00 | - | 5 | 466 | 60.63% |
| TSLA260116C00165000 | 2024-05-07 12:31PM EDT | 2026-01-16 | 60.10 | 59.85 | 60.25 | -3.60 | -5.65% | 10 | 903 | 60.80% |
| TSLA260618C00165000 | 2024-05-06 12:10PM EDT | 2026-06-18 | 70.20 | 66.40 | 66.90 | 0.00 | - | 2 | 1,088 | 61.72% |
| TSLA261218C00165000 | 2024-05-07 10:18AM EDT | 2026-12-18 | 73.60 | 73.10 | 74.00 | -4.90 | -6.24% | 1 | 591 | 62.50% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00165000 | 2024-05-07 12:50PM EDT | 2024-05-10 | 0.22 | 0.21 | 0.22 | +0.06 | +37.50% | 10,084 | 15,646 | 48.63% |
| TSLA240517P00165000 | 2024-05-07 12:51PM EDT | 2024-05-17 | 0.97 | 0.93 | 0.96 | +0.32 | +51.61% | 3,982 | 17,632 | 43.36% |
| TSLA240524P00165000 | 2024-05-07 12:45PM EDT | 2024-05-24 | 1.68 | 1.72 | 1.78 | +0.38 | +29.23% | 511 | 1,330 | 42.35% |
| TSLA240531P00165000 | 2024-05-07 12:42PM EDT | 2024-05-31 | 2.40 | 2.39 | 2.44 | +0.52 | +27.66% | 420 | 1,636 | 40.98% |
| TSLA240607P00165000 | 2024-05-07 12:36PM EDT | 2024-06-07 | 3.25 | 3.15 | 3.25 | +0.79 | +32.11% | 120 | 876 | 41.32% |
| TSLA240614P00165000 | 2024-05-07 12:32PM EDT | 2024-06-14 | 4.15 | 4.00 | 4.20 | +0.85 | +25.76% | 41 | 76 | 42.55% |
| TSLA240621P00165000 | 2024-05-07 12:31PM EDT | 2024-06-21 | 4.75 | 4.65 | 4.75 | +0.95 | +25.00% | 210 | 17,635 | 41.83% |
| TSLA240719P00165000 | 2024-05-07 12:22PM EDT | 2024-07-19 | 7.79 | 7.65 | 7.75 | +1.24 | +18.93% | 157 | 10,204 | 43.86% |
| TSLA240816P00165000 | 2024-05-07 12:38PM EDT | 2024-08-16 | 10.79 | 10.75 | 10.95 | +1.19 | +12.40% | 187 | 10,640 | 46.85% |
| TSLA240920P00165000 | 2024-05-07 12:25PM EDT | 2024-09-20 | 12.80 | 12.75 | 12.90 | +1.25 | +10.82% | 224 | 10,517 | 45.34% |
| TSLA241018P00165000 | 2024-05-07 11:01AM EDT | 2024-10-18 | 14.30 | 14.45 | 14.65 | +1.05 | +7.92% | 136 | 8,836 | 45.30% |
| TSLA241115P00165000 | 2024-05-07 10:49AM EDT | 2024-11-15 | 16.70 | 16.60 | 16.80 | +1.30 | +8.44% | 5 | 5,665 | 46.39% |
| TSLA241220P00165000 | 2024-05-07 11:27AM EDT | 2024-12-20 | 18.10 | 18.10 | 18.30 | +1.05 | +6.16% | 3 | 2,173 | 45.58% |
| TSLA250117P00165000 | 2024-05-07 12:26PM EDT | 2025-01-17 | 19.50 | 19.30 | 19.50 | +1.50 | +8.33% | 104 | 16,079 | 45.19% |
| TSLA250321P00165000 | 2024-05-07 11:43AM EDT | 2025-03-21 | 22.10 | 22.00 | 22.25 | +1.30 | +6.25% | 18 | 8,186 | 44.95% |
| TSLA250620P00165000 | 2024-05-06 1:54PM EDT | 2025-06-20 | 24.30 | 25.45 | 25.65 | 0.00 | - | 2 | 6,002 | 44.53% |
| TSLA250919P00165000 | 2024-05-06 10:14AM EDT | 2025-09-19 | 27.44 | 28.30 | 28.80 | 0.00 | - | 6 | 558 | 44.39% |
| TSLA251219P00165000 | 2024-05-07 12:30PM EDT | 2025-12-19 | 31.58 | 31.30 | 31.65 | +1.08 | +3.54% | 4 | 10,857 | 44.27% |
| TSLA260116P00165000 | 2024-05-06 10:31AM EDT | 2026-01-16 | 31.42 | 32.00 | 32.40 | 0.00 | - | 1 | 4,304 | 44.14% |
| TSLA260618P00165000 | 2024-05-01 10:29AM EDT | 2026-06-18 | 36.20 | 36.00 | 36.35 | 0.00 | - | 3 | 2,058 | 43.72% |
| TSLA261218P00165000 | 2024-05-06 3:53PM EDT | 2026-12-18 | 39.20 | 39.80 | 40.60 | 0.00 | - | 2 | 1,455 | 43.40% |
© 2024 Yahoo. Tutti i diritti riservati.