Italia markets open in 20 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) EUR/USD
1,0734 +0,0001 (+0,01%) Bitcoin EUR
59.941,92 +74,78 (+0,12%) CMC Crypto 200
1.391,07 -5,47 (-0,39%)
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:190.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00190000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6,549 | 0 | 50.00% |
| TSLA240503C00190000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7,091 | 0 | 12.50% |
| TSLA240510C00190000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,683 | 0 | 12.50% |
| TSLA240517C00190000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2,841 | 0 | 12.50% |
| TSLA240524C00190000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1,199 | 0 | 6.25% |
| TSLA240531C00190000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 3.60 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 6.25% |
| TSLA240621C00190000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1,608 | 0 | 6.25% |
| TSLA240719C00190000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 6.25% |
| TSLA240816C00190000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1,978 | 0 | 3.13% |
| TSLA240920C00190000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 15.15 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 3.13% |
| TSLA241018C00190000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 17.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| TSLA241115C00190000 | 2024-04-25 3:54PM EDT | 2024-11-15 | 20.15 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| TSLA241220C00190000 | 2024-04-25 3:17PM EDT | 2024-12-20 | 21.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| TSLA250117C00190000 | 2024-04-25 3:41PM EDT | 2025-01-17 | 23.74 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| TSLA250321C00190000 | 2024-04-25 3:35PM EDT | 2025-03-21 | 28.25 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 3.13% |
| TSLA250620C00190000 | 2024-04-25 3:43PM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TSLA250919C00190000 | 2024-04-25 10:29AM EDT | 2025-09-19 | 35.80 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| TSLA251219C00190000 | 2024-04-25 3:48PM EDT | 2025-12-19 | 42.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| TSLA260116C00190000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 43.99 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| TSLA260618C00190000 | 2024-04-25 3:00PM EDT | 2026-06-18 | 49.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| TSLA261218C00190000 | 2024-04-25 3:55PM EDT | 2026-12-18 | 58.12 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00190000 | 2024-04-25 3:41PM EDT | 2024-04-26 | 20.76 | 0.00 | 0.00 | 0.00 | - | 879 | 0 | 0.00% |
| TSLA240503P00190000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 20.33 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| TSLA240510P00190000 | 2024-04-25 3:22PM EDT | 2024-05-10 | 20.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA240517P00190000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 21.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA240524P00190000 | 2024-04-25 3:36PM EDT | 2024-05-24 | 22.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TSLA240531P00190000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 22.50 | 0.00 | 0.00 | 0.00 | - | 829 | 0 | 0.00% |
| TSLA240621P00190000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 24.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TSLA240719P00190000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 26.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240816P00190000 | 2024-04-25 3:20PM EDT | 2024-08-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TSLA240920P00190000 | 2024-04-25 3:48PM EDT | 2024-09-20 | 31.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241018P00190000 | 2024-04-25 3:46PM EDT | 2024-10-18 | 33.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115P00190000 | 2024-04-24 1:40PM EDT | 2024-11-15 | 39.72 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA241220P00190000 | 2024-04-24 3:08PM EDT | 2024-12-20 | 40.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TSLA250117P00190000 | 2024-04-25 11:38AM EDT | 2025-01-17 | 39.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA250321P00190000 | 2024-04-25 1:43PM EDT | 2025-03-21 | 41.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250620P00190000 | 2024-04-24 10:37AM EDT | 2025-06-20 | 46.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA250919P00190000 | 2024-04-24 10:00AM EDT | 2025-09-19 | 48.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219P00190000 | 2024-04-25 3:26PM EDT | 2025-12-19 | 48.87 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TSLA260116P00190000 | 2024-04-24 3:59PM EDT | 2026-01-16 | 52.60 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| TSLA260618P00190000 | 2024-04-25 1:54PM EDT | 2026-06-18 | 54.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA261218P00190000 | 2024-04-25 3:55PM EDT | 2026-12-18 | 56.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.