Italia markets closed
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0733 +0,0032 (+0,30%) Bitcoin EUR
60.292,54 +770,30 (+1,29%) CMC Crypto 200
1.393,80 +11,23 (+0,81%)
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:170.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00170000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 2.20 | 2.18 | 2.30 | +1.68 | +323.08% | 167,450 | 42,023 | 43.99% |
| TSLA240503C00170000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 5.35 | 5.30 | 5.40 | +3.07 | +134.65% | 32,358 | 15,917 | 49.84% |
| TSLA240510C00170000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 6.96 | 6.90 | 7.10 | +3.36 | +93.33% | 4,201 | 2,472 | 49.35% |
| TSLA240517C00170000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 8.35 | 8.25 | 8.40 | +3.60 | +75.79% | 11,698 | 32,538 | 48.82% |
| TSLA240524C00170000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 9.45 | 9.45 | 9.65 | +3.70 | +63.25% | 1,205 | 1,640 | 49.18% |
| TSLA240531C00170000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 10.50 | 10.30 | 10.55 | +4.05 | +62.79% | 833 | 1,146 | 48.46% |
| TSLA240621C00170000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 13.15 | 13.05 | 13.20 | +4.12 | +45.63% | 7,297 | 12,110 | 48.54% |
| TSLA240719C00170000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 17.00 | 16.80 | 17.00 | +4.50 | +36.00% | 1,415 | 5,746 | 51.16% |
| TSLA240816C00170000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 20.57 | 20.45 | 20.65 | +4.52 | +28.16% | 1,057 | 4,257 | 54.15% |
| TSLA240920C00170000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 23.35 | 23.25 | 23.45 | +4.80 | +25.88% | 543 | 3,776 | 53.91% |
| TSLA241018C00170000 | 2024-04-25 3:35PM EDT | 2024-10-18 | 25.53 | 25.55 | 25.95 | +5.18 | +25.45% | 85 | 1,122 | 54.62% |
| TSLA241115C00170000 | 2024-04-25 3:42PM EDT | 2024-11-15 | 28.15 | 28.25 | 28.75 | +4.70 | +20.28% | 413 | 845 | 56.27% |
| TSLA241220C00170000 | 2024-04-25 3:41PM EDT | 2024-12-20 | 30.15 | 30.50 | 30.90 | +4.76 | +18.75% | 193 | 3,186 | 56.10% |
| TSLA250117C00170000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 32.30 | 32.30 | 32.75 | +4.89 | +17.84% | 256 | 40,603 | 56.32% |
| TSLA250321C00170000 | 2024-04-25 3:54PM EDT | 2025-03-21 | 36.20 | 36.30 | 36.70 | +5.55 | +18.11% | 149 | 1,189 | 57.03% |
| TSLA250620C00170000 | 2024-04-25 3:29PM EDT | 2025-06-20 | 40.98 | 41.05 | 42.20 | +4.93 | +13.68% | 80 | 1,955 | 57.83% |
| TSLA250919C00170000 | 2024-04-25 12:46PM EDT | 2025-09-19 | 41.60 | 45.65 | 46.75 | +1.55 | +3.87% | 10 | 173 | 58.46% |
| TSLA251219C00170000 | 2024-04-25 3:34PM EDT | 2025-12-19 | 50.50 | 50.55 | 51.35 | +8.10 | +19.10% | 11 | 1,623 | 59.69% |
| TSLA260116C00170000 | 2024-04-25 3:56PM EDT | 2026-01-16 | 52.30 | 51.80 | 52.60 | +6.05 | +13.08% | 76 | 1,251 | 59.86% |
| TSLA260618C00170000 | 2024-04-25 3:59PM EDT | 2026-06-18 | 58.55 | 58.30 | 58.85 | +6.15 | +11.74% | 11 | 1,701 | 60.71% |
| TSLA261218C00170000 | 2024-04-25 3:54PM EDT | 2026-12-18 | 64.98 | 64.75 | 65.90 | +5.63 | +9.49% | 149 | 847 | 61.50% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00170000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.96 | 1.90 | 1.99 | -6.39 | -76.25% | 33,833 | 9,615 | 41.41% |
| TSLA240503P00170000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 4.85 | 4.80 | 4.95 | -4.90 | -50.26% | 8,788 | 3,254 | 47.31% |
| TSLA240510P00170000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 6.38 | 6.30 | 6.45 | -4.66 | -42.21% | 1,506 | 985 | 46.05% |
| TSLA240517P00170000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 7.55 | 7.50 | 7.60 | -4.59 | -37.81% | 6,835 | 35,159 | 45.17% |
| TSLA240524P00170000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 8.58 | 8.45 | 8.65 | -4.39 | -33.85% | 942 | 369 | 44.96% |
| TSLA240531P00170000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 9.30 | 9.15 | 9.45 | -4.28 | -31.40% | 109 | 355 | 44.20% |
| TSLA240621P00170000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 11.49 | 11.40 | 11.55 | -4.11 | -26.35% | 4,768 | 27,499 | 43.09% |
| TSLA240719P00170000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 14.50 | 14.40 | 14.60 | -3.60 | -19.83% | 803 | 18,330 | 44.69% |
| TSLA240816P00170000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 17.49 | 17.35 | 17.55 | -3.46 | -16.52% | 246 | 8,320 | 46.66% |
| TSLA240920P00170000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 19.55 | 19.30 | 19.50 | -3.25 | -14.25% | 156 | 15,095 | 45.35% |
| TSLA241018P00170000 | 2024-04-25 3:55PM EDT | 2024-10-18 | 21.20 | 21.00 | 21.20 | -3.30 | -13.44% | 44 | 2,188 | 45.25% |
| TSLA241115P00170000 | 2024-04-25 3:41PM EDT | 2024-11-15 | 23.49 | 23.00 | 23.30 | -3.51 | -13.00% | 19 | 3,062 | 46.23% |
| TSLA241220P00170000 | 2024-04-25 3:21PM EDT | 2024-12-20 | 24.95 | 24.40 | 24.75 | -2.75 | -9.93% | 86 | 4,878 | 45.41% |
| TSLA250117P00170000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 25.65 | 25.55 | 26.00 | -3.35 | -11.55% | 34 | 34,429 | 45.16% |
| TSLA250321P00170000 | 2024-04-25 3:58PM EDT | 2025-03-21 | 28.37 | 28.05 | 28.50 | -3.03 | -9.65% | 5 | 5,632 | 44.59% |
| TSLA250620P00170000 | 2024-04-25 3:57PM EDT | 2025-06-20 | 31.60 | 31.25 | 31.85 | -3.24 | -9.30% | 8 | 5,873 | 44.21% |
| TSLA250919P00170000 | 2024-04-25 12:02PM EDT | 2025-09-19 | 36.25 | 34.10 | 34.80 | -2.52 | -6.50% | 13 | 3,226 | 43.88% |
| TSLA251219P00170000 | 2024-04-25 2:22PM EDT | 2025-12-19 | 38.37 | 36.90 | 37.50 | -1.38 | -3.47% | 29 | 1,442 | 43.65% |
| TSLA260116P00170000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 37.89 | 37.90 | 38.50 | -2.94 | -7.20% | 35 | 5,738 | 43.84% |
| TSLA260618P00170000 | 2024-04-25 3:00PM EDT | 2026-06-18 | 42.35 | 41.20 | 41.90 | -2.29 | -5.13% | 1 | 1,961 | 42.92% |
| TSLA261218P00170000 | 2024-04-25 3:20PM EDT | 2026-12-18 | 45.23 | 44.65 | 45.80 | -2.55 | -5.34% | 5 | 296 | 42.38% |
© 2024 Yahoo. Tutti i diritti riservati.