Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.473,27 -2.167,82 (-3,70%)
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:200.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00200000 | 2024-05-10 3:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 708 | 31,376 | 112.50% |
| TSLA240517C00200000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 13,015 | 42,589 | 55.08% |
| TSLA240524C00200000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.26 | 0.25 | 0.26 | -0.11 | -29.73% | 3,194 | 7,781 | 47.36% |
| TSLA240531C00200000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.45 | 0.43 | 0.45 | -0.23 | -33.82% | 2,678 | 6,843 | 43.53% |
| TSLA240607C00200000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.78 | 0.75 | 0.80 | -0.34 | -30.36% | 1,780 | 3,039 | 43.16% |
| TSLA240614C00200000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 1.26 | 1.10 | 1.31 | -0.49 | -28.00% | 949 | 1,299 | 44.06% |
| TSLA240621C00200000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.58 | 1.58 | 1.62 | -0.62 | -28.18% | 5,757 | 32,391 | 42.86% |
| TSLA240628C00200000 | 2024-05-10 3:53PM EDT | 2024-06-28 | 2.01 | 2.00 | 2.32 | -0.84 | -29.47% | 252 | 63 | 44.50% |
| TSLA240719C00200000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 4.00 | 3.95 | 4.05 | -1.05 | -20.79% | 1,440 | 15,101 | 45.70% |
| TSLA240816C00200000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 6.95 | 6.90 | 7.05 | -1.46 | -17.36% | 1,725 | 7,699 | 49.23% |
| TSLA240920C00200000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 9.30 | 9.15 | 9.30 | -1.50 | -13.89% | 581 | 9,959 | 48.53% |
| TSLA241018C00200000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 11.50 | 11.35 | 11.50 | -1.65 | -12.55% | 222 | 2,221 | 49.45% |
| TSLA241115C00200000 | 2024-05-10 3:57PM EDT | 2024-11-15 | 14.10 | 14.00 | 14.20 | -1.94 | -12.09% | 162 | 4,337 | 51.30% |
| TSLA241220C00200000 | 2024-05-10 3:57PM EDT | 2024-12-20 | 16.11 | 16.05 | 16.25 | -1.99 | -10.99% | 107 | 6,513 | 51.15% |
| TSLA250117C00200000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 17.90 | 17.75 | 18.00 | -1.90 | -9.60% | 645 | 34,521 | 51.39% |
| TSLA250321C00200000 | 2024-05-10 3:51PM EDT | 2025-03-21 | 22.00 | 20.75 | 23.10 | -1.80 | -7.56% | 113 | 7,364 | 52.52% |
| TSLA250620C00200000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 27.60 | 27.20 | 28.45 | -1.75 | -5.96% | 94 | 9,695 | 54.61% |
| TSLA250919C00200000 | 2024-05-10 11:45AM EDT | 2025-09-19 | 32.80 | 32.00 | 33.55 | -3.20 | -8.89% | 7 | 1,358 | 55.67% |
| TSLA251219C00200000 | 2024-05-10 2:24PM EDT | 2025-12-19 | 37.07 | 35.65 | 38.25 | -2.48 | -6.27% | 36 | 10,398 | 56.10% |
| TSLA260116C00200000 | 2024-05-10 3:54PM EDT | 2026-01-16 | 38.35 | 38.00 | 38.60 | -2.10 | -5.19% | 180 | 7,928 | 56.37% |
| TSLA260618C00200000 | 2024-05-10 3:54PM EDT | 2026-06-18 | 45.29 | 45.00 | 46.50 | -2.08 | -4.39% | 83 | 5,942 | 58.21% |
| TSLA261218C00200000 | 2024-05-10 3:57PM EDT | 2026-12-18 | 52.60 | 52.40 | 53.80 | -1.95 | -3.57% | 338 | 1,937 | 59.33% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00200000 | 2024-05-10 3:42PM EDT | 2024-05-10 | 31.15 | 28.60 | 32.00 | +2.77 | +9.76% | 28 | 37 | 206.06% |
| TSLA240517P00200000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 31.30 | 30.80 | 32.00 | +3.19 | +11.35% | 157 | 7,632 | 72.85% |
| TSLA240524P00200000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 31.50 | 30.60 | 32.05 | +3.30 | +11.70% | 14 | 187 | 54.39% |
| TSLA240531P00200000 | 2024-05-10 3:15PM EDT | 2024-05-31 | 31.40 | 30.90 | 32.20 | +3.90 | +14.18% | 11 | 353 | 47.53% |
| TSLA240607P00200000 | 2024-05-10 3:28PM EDT | 2024-06-07 | 31.33 | 31.20 | 32.25 | +4.36 | +16.17% | 40 | 136 | 42.11% |
| TSLA240614P00200000 | 2024-05-10 3:57PM EDT | 2024-06-14 | 31.75 | 31.35 | 32.55 | +3.75 | +13.39% | 5 | 89 | 41.21% |
| TSLA240621P00200000 | 2024-05-10 2:59PM EDT | 2024-06-21 | 32.00 | 31.65 | 32.80 | +2.66 | +9.07% | 269 | 27,640 | 39.99% |
| TSLA240719P00200000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 33.80 | 32.45 | 35.00 | +2.40 | +7.64% | 36 | 6,146 | 43.08% |
| TSLA240816P00200000 | 2024-05-10 1:59PM EDT | 2024-08-16 | 36.10 | 35.60 | 36.35 | +2.10 | +6.18% | 21 | 1,857 | 41.57% |
| TSLA240920P00200000 | 2024-05-10 2:51PM EDT | 2024-09-20 | 37.30 | 37.05 | 37.80 | +1.80 | +5.07% | 38 | 13,506 | 40.09% |
| TSLA241018P00200000 | 2024-05-08 9:36AM EDT | 2024-10-18 | 37.90 | 38.55 | 39.20 | 0.00 | - | 2 | 1,923 | 40.09% |
| TSLA241115P00200000 | 2024-05-10 11:18AM EDT | 2024-11-15 | 40.94 | 40.40 | 41.90 | +3.01 | +7.94% | 60 | 1,303 | 43.18% |
| TSLA241220P00200000 | 2024-05-10 1:51PM EDT | 2024-12-20 | 41.63 | 41.60 | 43.20 | +1.18 | +2.92% | 2 | 3,700 | 42.33% |
| TSLA250117P00200000 | 2024-05-10 3:43PM EDT | 2025-01-17 | 42.85 | 42.60 | 44.15 | +1.70 | +4.13% | 109 | 34,971 | 41.71% |
| TSLA250321P00200000 | 2024-05-10 3:17PM EDT | 2025-03-21 | 45.32 | 44.15 | 46.65 | +2.27 | +5.27% | 15 | 322 | 41.49% |
| TSLA250620P00200000 | 2024-05-10 3:44PM EDT | 2025-06-20 | 48.57 | 48.45 | 49.85 | +1.27 | +2.68% | 48 | 10,833 | 41.18% |
| TSLA250919P00200000 | 2024-05-10 10:58AM EDT | 2025-09-19 | 52.19 | 51.25 | 53.00 | +2.77 | +5.61% | 10 | 3,976 | 41.29% |
| TSLA251219P00200000 | 2024-05-10 3:57PM EDT | 2025-12-19 | 54.29 | 53.05 | 55.65 | +1.31 | +2.47% | 12 | 6,648 | 41.09% |
| TSLA260116P00200000 | 2024-05-10 3:57PM EDT | 2026-01-16 | 55.05 | 53.80 | 56.40 | +1.05 | +1.94% | 18 | 7,744 | 41.00% |
| TSLA260618P00200000 | 2024-05-10 3:59PM EDT | 2026-06-18 | 59.00 | 57.65 | 60.00 | +1.84 | +3.22% | 4 | 2,096 | 40.40% |
| TSLA261218P00200000 | 2024-05-10 3:42PM EDT | 2026-12-18 | 62.77 | 61.40 | 64.25 | +0.89 | +1.44% | 21 | 1,840 | 40.24% |
© 2024 Yahoo. Tutti i diritti riservati.