Italia markets close in 3 hours 16 minutes
FTSE MIB
33.846,62 -34,88 (-0,10%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,00 -0,73 (-0,88%) Bitcoin EUR
61.072,57 +2.421,34 (+4,13%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:215.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00215000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 8,209 | 50.00% |
| TSLA240426C00215000 | 2024-04-18 3:12PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 180 | 1,607 | 50.00% |
| TSLA240503C00215000 | 2024-04-18 3:51PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 600 | 2,982 | 50.00% |
| TSLA240510C00215000 | 2024-04-18 2:22PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 64 | 673 | 25.00% |
| TSLA240517C00215000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,168 | 11,576 | 25.00% |
| TSLA240524C00215000 | 2024-04-18 3:49PM EDT | 2024-05-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 100 | 432 | 25.00% |
| TSLA240531C00215000 | 2024-04-18 3:24PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 135 | 161 | 25.00% |
| TSLA240621C00215000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 368 | 3,762 | 12.50% |
| TSLA240719C00215000 | 2024-04-18 3:38PM EDT | 2024-07-19 | 2.09 | 0.00 | 0.00 | 0.00 | - | 278 | 2,966 | 12.50% |
| TSLA240816C00215000 | 2024-04-18 3:56PM EDT | 2024-08-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 83 | 1,646 | 12.50% |
| TSLA240920C00215000 | 2024-04-18 3:33PM EDT | 2024-09-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 379 | 1,402 | 12.50% |
| TSLA241018C00215000 | 2024-04-18 1:18PM EDT | 2024-10-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 18 | 365 | 12.50% |
| TSLA241115C00215000 | 2024-04-18 3:59PM EDT | 2024-11-15 | 7.85 | 0.00 | 0.00 | 0.00 | - | 20 | 558 | 12.50% |
| TSLA241220C00215000 | 2024-04-18 3:38PM EDT | 2024-12-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 27 | 1,186 | 6.25% |
| TSLA250117C00215000 | 2024-04-18 2:48PM EDT | 2025-01-17 | 10.45 | 0.00 | 0.00 | 0.00 | - | 47 | 578 | 6.25% |
| TSLA250321C00215000 | 2024-04-18 3:45PM EDT | 2025-03-21 | 13.36 | 0.00 | 0.00 | 0.00 | - | 9 | 851 | 6.25% |
| TSLA250620C00215000 | 2024-04-18 2:49PM EDT | 2025-06-20 | 17.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,404 | 6.25% |
| TSLA250919C00215000 | 2024-04-18 10:34AM EDT | 2025-09-19 | 21.95 | 0.00 | 0.00 | 0.00 | - | 3 | 330 | 6.25% |
| TSLA261218C00215000 | 2024-04-18 1:21PM EDT | 2026-12-18 | 38.40 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 6.25% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00215000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 64.85 | 0.00 | 0.00 | 0.00 | - | 1,942 | 317 | 0.00% |
| TSLA240426P00215000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 64.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TSLA240503P00215000 | 2024-04-16 11:07AM EDT | 2024-05-03 | 57.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00215000 | 2024-04-17 2:28PM EDT | 2024-05-10 | 58.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA240517P00215000 | 2024-04-18 1:17PM EDT | 2024-05-17 | 65.35 | 0.00 | 0.00 | 0.00 | - | 82 | 1,463 | 0.00% |
| TSLA240524P00215000 | 2024-04-18 10:00AM EDT | 2024-05-24 | 64.76 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA240621P00215000 | 2024-04-18 3:32PM EDT | 2024-06-21 | 64.00 | 0.00 | 0.00 | 0.00 | - | 170 | 2,651 | 0.00% |
| TSLA240719P00215000 | 2024-04-18 1:55PM EDT | 2024-07-19 | 65.75 | 0.00 | 0.00 | 0.00 | - | 106 | 2,501 | 0.00% |
| TSLA240816P00215000 | 2024-04-18 10:29AM EDT | 2024-08-16 | 65.16 | 0.00 | 0.00 | 0.00 | - | 15 | 1,362 | 0.00% |
| TSLA240920P00215000 | 2024-04-18 10:08AM EDT | 2024-09-20 | 66.88 | 0.00 | 0.00 | 0.00 | - | 412 | 6,743 | 0.00% |
| TSLA241018P00215000 | 2024-04-18 9:56AM EDT | 2024-10-18 | 67.54 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| TSLA241115P00215000 | 2024-04-18 10:28AM EDT | 2024-11-15 | 67.30 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| TSLA241220P00215000 | 2024-04-17 10:25AM EDT | 2024-12-20 | 64.75 | 0.00 | 0.00 | 0.00 | - | 7 | 160 | 0.00% |
| TSLA250117P00215000 | 2024-04-18 2:14PM EDT | 2025-01-17 | 69.34 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| TSLA250321P00215000 | 2024-04-17 10:55AM EDT | 2025-03-21 | 67.40 | 0.00 | 0.00 | 0.00 | - | 7 | 227 | 0.00% |
| TSLA250620P00215000 | 2024-04-18 11:34AM EDT | 2025-06-20 | 72.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,793 | 0.00% |
| TSLA250919P00215000 | 2024-04-18 2:40PM EDT | 2025-09-19 | 74.50 | 0.00 | 0.00 | 0.00 | - | 3 | 716 | 0.00% |
| TSLA261218P00215000 | 2024-04-18 11:53AM EDT | 2026-12-18 | 81.90 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.