Italia markets close in 2 hours 26 minutes
FTSE MIB
34.352,48 -11,27 (-0,03%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,30 -0,06 (-0,07%) Bitcoin EUR
62.085,11 +170,85 (+0,28%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:195.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00195000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,706 | 7,159 | 50.00% |
| TSLA240503C00195000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 889 | 3,579 | 50.00% |
| TSLA240510C00195000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,005 | 942 | 25.00% |
| TSLA240517C00195000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5,169 | 10,577 | 25.00% |
| TSLA240524C00195000 | 2024-04-23 3:58PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 136 | 547 | 25.00% |
| TSLA240531C00195000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 0.90 | 0.00 | 0.00 | 0.00 | - | 130 | 849 | 25.00% |
| TSLA240621C00195000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 539 | 4,301 | 12.50% |
| TSLA240719C00195000 | 2024-04-23 3:55PM EDT | 2024-07-19 | 2.76 | 0.00 | 0.00 | 0.00 | - | 309 | 2,619 | 12.50% |
| TSLA240816C00195000 | 2024-04-23 3:58PM EDT | 2024-08-16 | 4.31 | 0.00 | 0.00 | 0.00 | - | 446 | 1,912 | 12.50% |
| TSLA240920C00195000 | 2024-04-23 3:18PM EDT | 2024-09-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 30 | 2,871 | 12.50% |
| TSLA241018C00195000 | 2024-04-23 2:05PM EDT | 2024-10-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 24 | 399 | 6.25% |
| TSLA241115C00195000 | 2024-04-23 2:27PM EDT | 2024-11-15 | 9.18 | 0.00 | 0.00 | 0.00 | - | 18 | 2,271 | 6.25% |
| TSLA241220C00195000 | 2024-04-23 1:39PM EDT | 2024-12-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 111 | 1,277 | 6.25% |
| TSLA250117C00195000 | 2024-04-23 3:43PM EDT | 2025-01-17 | 11.67 | 0.00 | 0.00 | 0.00 | - | 61 | 4,791 | 6.25% |
| TSLA250321C00195000 | 2024-04-23 3:52PM EDT | 2025-03-21 | 14.68 | 0.00 | 0.00 | 0.00 | - | 120 | 924 | 6.25% |
| TSLA250620C00195000 | 2024-04-23 3:46PM EDT | 2025-06-20 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2,244 | 2,961 | 6.25% |
| TSLA250919C00195000 | 2024-04-23 2:28PM EDT | 2025-09-19 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 6.25% |
| TSLA251219C00195000 | 2024-04-23 3:03PM EDT | 2025-12-19 | 26.90 | 0.00 | 0.00 | 0.00 | - | 103 | 1,333 | 6.25% |
| TSLA260116C00195000 | 2024-04-23 3:04PM EDT | 2026-01-16 | 28.01 | 0.00 | 0.00 | 0.00 | - | 86 | 1,025 | 6.25% |
| TSLA260618C00195000 | 2024-04-23 3:44PM EDT | 2026-06-18 | 33.62 | 0.00 | 0.00 | 0.00 | - | 2 | 958 | 3.13% |
| TSLA261218C00195000 | 2024-04-23 3:54PM EDT | 2026-12-18 | 39.76 | 0.00 | 0.00 | 0.00 | - | 32 | 83 | 3.13% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00195000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 50.65 | 0.00 | 0.00 | 0.00 | - | 137 | 616 | 0.00% |
| TSLA240503P00195000 | 2024-04-23 1:20PM EDT | 2024-05-03 | 49.50 | 0.00 | 0.00 | 0.00 | - | 3 | 148 | 0.00% |
| TSLA240510P00195000 | 2024-04-23 3:26PM EDT | 2024-05-10 | 49.81 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 0.00% |
| TSLA240517P00195000 | 2024-04-23 3:26PM EDT | 2024-05-17 | 49.80 | 0.00 | 0.00 | 0.00 | - | 28 | 6,320 | 0.00% |
| TSLA240524P00195000 | 2024-04-23 1:07PM EDT | 2024-05-24 | 49.55 | 0.00 | 0.00 | 0.00 | - | 76 | 99 | 0.00% |
| TSLA240531P00195000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 53.89 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| TSLA240621P00195000 | 2024-04-23 1:46PM EDT | 2024-06-21 | 50.34 | 0.00 | 0.00 | 0.00 | - | 19 | 9,642 | 0.00% |
| TSLA240719P00195000 | 2024-04-23 3:49PM EDT | 2024-07-19 | 51.47 | 0.00 | 0.00 | 0.00 | - | 19 | 2,251 | 0.00% |
| TSLA240816P00195000 | 2024-04-23 3:34PM EDT | 2024-08-16 | 52.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,378 | 0.00% |
| TSLA240920P00195000 | 2024-04-23 3:46PM EDT | 2024-09-20 | 53.09 | 0.00 | 0.00 | 0.00 | - | 5 | 4,164 | 0.00% |
| TSLA241018P00195000 | 2024-04-23 1:07PM EDT | 2024-10-18 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.00% |
| TSLA241115P00195000 | 2024-04-23 1:01PM EDT | 2024-11-15 | 54.30 | 0.00 | 0.00 | 0.00 | - | 3 | 702 | 0.00% |
| TSLA241220P00195000 | 2024-04-23 3:21PM EDT | 2024-12-20 | 55.65 | 0.00 | 0.00 | 0.00 | - | 10 | 1,296 | 0.00% |
| TSLA250117P00195000 | 2024-04-23 3:09PM EDT | 2025-01-17 | 56.12 | 0.00 | 0.00 | 0.00 | - | 5 | 4,129 | 0.00% |
| TSLA250321P00195000 | 2024-04-22 3:10PM EDT | 2025-03-21 | 60.06 | 0.00 | 0.00 | 0.00 | - | 4 | 278 | 0.00% |
| TSLA250620P00195000 | 2024-04-23 3:58PM EDT | 2025-06-20 | 59.99 | 0.00 | 0.00 | 0.00 | - | 11 | 2,058 | 0.00% |
| TSLA250919P00195000 | 2024-04-22 11:25AM EDT | 2025-09-19 | 65.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,574 | 0.00% |
| TSLA251219P00195000 | 2024-04-23 1:06PM EDT | 2025-12-19 | 63.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2,376 | 0.00% |
| TSLA260116P00195000 | 2024-04-22 10:21AM EDT | 2026-01-16 | 67.30 | 0.00 | 0.00 | 0.00 | - | 21 | 837 | 0.00% |
| TSLA260618P00195000 | 2024-04-23 1:23PM EDT | 2026-06-18 | 67.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,163 | 0.00% |
| TSLA261218P00195000 | 2024-04-23 9:30AM EDT | 2026-12-18 | 70.76 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.