Italia markets open in 5 hours 34 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.649,09 +20,61 (+0,05%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
59.735,21 -385,94 (-0,64%) CMC Crypto 200
1.382,89 +0,32 (+0,02%)
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:220.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00220000 | 2024-04-25 3:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 4,648 | 162.50% |
| TSLA240503C00220000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 996 | 2,305 | 74.22% |
| TSLA240510C00220000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 0.19 | 0.17 | 0.19 | +0.09 | +90.00% | 1,189 | 1,031 | 61.82% |
| TSLA240517C00220000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.35 | 0.33 | 0.35 | +0.16 | +84.21% | 377 | 20,778 | 56.64% |
| TSLA240524C00220000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 0.55 | 0.52 | 0.57 | +0.24 | +77.42% | 50 | 536 | 53.81% |
| TSLA240531C00220000 | 2024-04-25 3:40PM EDT | 2024-05-31 | 0.73 | 0.67 | 0.75 | +0.28 | +62.22% | 203 | 160 | 50.95% |
| TSLA240621C00220000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 1.57 | 1.51 | 1.62 | +0.65 | +70.65% | 1,595 | 11,450 | 49.10% |
| TSLA240719C00220000 | 2024-04-25 3:49PM EDT | 2024-07-19 | 3.31 | 3.30 | 3.45 | +1.13 | +51.83% | 840 | 4,631 | 50.13% |
| TSLA240816C00220000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 5.80 | 5.65 | 5.80 | +1.80 | +45.00% | 3,681 | 7,670 | 52.03% |
| TSLA240920C00220000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 7.80 | 7.65 | 7.85 | +2.15 | +38.05% | 136 | 11,124 | 51.36% |
| TSLA241018C00220000 | 2024-04-25 3:49PM EDT | 2024-10-18 | 9.30 | 9.50 | 9.75 | +2.15 | +30.07% | 68 | 942 | 51.79% |
| TSLA241115C00220000 | 2024-04-25 3:32PM EDT | 2024-11-15 | 11.62 | 11.85 | 12.10 | +3.22 | +38.33% | 193 | 1,970 | 53.33% |
| TSLA241220C00220000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 13.82 | 13.70 | 14.00 | +2.82 | +25.64% | 519 | 2,277 | 52.99% |
| TSLA250117C00220000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 15.40 | 15.35 | 15.75 | +3.10 | +25.20% | 188 | 7,950 | 53.25% |
| TSLA250321C00220000 | 2024-04-25 3:48PM EDT | 2025-03-21 | 18.85 | 19.15 | 19.45 | +3.05 | +19.30% | 23 | 1,366 | 53.96% |
| TSLA250620C00220000 | 2024-04-25 3:45PM EDT | 2025-06-20 | 23.86 | 24.35 | 24.60 | +3.88 | +19.42% | 50 | 3,227 | 55.00% |
| TSLA250919C00220000 | 2024-04-24 3:21PM EDT | 2025-09-19 | 27.10 | 28.85 | 29.65 | +2.10 | +8.40% | 8 | 656 | 55.84% |
| TSLA251219C00220000 | 2024-04-25 10:47AM EDT | 2025-12-19 | 31.80 | 33.70 | 34.15 | +1.87 | +6.25% | 4 | 2,101 | 56.81% |
| TSLA260116C00220000 | 2024-04-25 3:31PM EDT | 2026-01-16 | 34.79 | 35.10 | 35.50 | +4.59 | +15.20% | 69 | 3,100 | 57.08% |
| TSLA260618C00220000 | 2024-04-25 1:50PM EDT | 2026-06-18 | 39.50 | 42.05 | 42.45 | +2.98 | +8.16% | 22 | 3,039 | 58.21% |
| TSLA261218C00220000 | 2024-04-25 3:31PM EDT | 2026-12-18 | 49.00 | 48.95 | 50.20 | +5.00 | +11.36% | 52 | 570 | 59.14% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00220000 | 2024-04-24 2:54PM EDT | 2024-04-26 | 58.74 | 49.00 | 50.60 | 0.00 | - | 127 | 0 | 311.91% |
| TSLA240503P00220000 | 2024-04-16 2:20PM EDT | 2024-05-03 | 63.45 | 49.05 | 50.65 | 0.00 | - | 148 | 0 | 67.19% |
| TSLA240510P00220000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 49.95 | 49.05 | 50.65 | -8.45 | -14.47% | 24 | 14 | 81.64% |
| TSLA240517P00220000 | 2024-04-25 10:51AM EDT | 2024-05-17 | 54.43 | 49.20 | 50.50 | -2.72 | -4.76% | 13 | 139 | 64.60% |
| TSLA240524P00220000 | 2024-04-25 3:14PM EDT | 2024-05-24 | 51.57 | 49.30 | 50.45 | -13.05 | -20.19% | 5 | 0 | 55.42% |
| TSLA240531P00220000 | 2024-04-25 3:54PM EDT | 2024-05-31 | 50.30 | 49.25 | 50.55 | -19.05 | -27.47% | 13 | 12 | 51.27% |
| TSLA240621P00220000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 50.37 | 49.75 | 50.80 | -9.16 | -15.39% | 7 | 7,957 | 43.47% |
| TSLA240719P00220000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 51.98 | 50.90 | 51.65 | -7.35 | -12.39% | 5 | 2,233 | 41.55% |
| TSLA240816P00220000 | 2024-04-25 10:17AM EDT | 2024-08-16 | 56.57 | 52.25 | 53.10 | -3.68 | -6.11% | 13 | 2,031 | 42.80% |
| TSLA240920P00220000 | 2024-04-25 3:38PM EDT | 2024-09-20 | 54.10 | 53.35 | 54.25 | -7.42 | -12.06% | 4 | 7,132 | 41.39% |
| TSLA241018P00220000 | 2024-04-25 2:08PM EDT | 2024-10-18 | 57.60 | 54.40 | 55.30 | -6.58 | -10.25% | 3 | 272 | 41.03% |
| TSLA241115P00220000 | 2024-04-25 10:13AM EDT | 2024-11-15 | 61.75 | 55.95 | 56.85 | -1.65 | -2.60% | 8 | 124 | 42.04% |
| TSLA241220P00220000 | 2024-04-25 3:23PM EDT | 2024-12-20 | 57.49 | 57.00 | 57.85 | -6.56 | -10.24% | 11 | 691 | 41.07% |
| TSLA250117P00220000 | 2024-04-25 10:58AM EDT | 2025-01-17 | 60.15 | 57.95 | 58.85 | -3.61 | -5.66% | 14 | 14,862 | 40.89% |
| TSLA250321P00220000 | 2024-04-24 10:00AM EDT | 2025-03-21 | 64.40 | 60.05 | 60.80 | -0.35 | -0.54% | 5 | 161 | 40.24% |
| TSLA250620P00220000 | 2024-04-25 3:48PM EDT | 2025-06-20 | 63.80 | 62.70 | 64.00 | -6.39 | -9.10% | 89 | 3,574 | 40.44% |
| TSLA250919P00220000 | 2024-04-25 3:48PM EDT | 2025-09-19 | 66.40 | 65.15 | 66.75 | -3.70 | -5.28% | 5 | 1,500 | 40.30% |
| TSLA251219P00220000 | 2024-04-22 3:19PM EDT | 2025-12-19 | 85.92 | 67.95 | 68.85 | 0.00 | - | 29 | 2,496 | 39.64% |
| TSLA260116P00220000 | 2024-04-25 1:08PM EDT | 2026-01-16 | 72.01 | 68.65 | 69.50 | -1.64 | -2.23% | 7 | 4,294 | 39.50% |
| TSLA260618P00220000 | 2024-04-25 2:43PM EDT | 2026-06-18 | 74.52 | 72.20 | 73.15 | -4.11 | -5.23% | 13 | 2,837 | 39.18% |
| TSLA261218P00220000 | 2024-04-25 2:33PM EDT | 2026-12-18 | 77.35 | 75.55 | 77.05 | -3.05 | -3.79% | 6 | 133 | 38.85% |
© 2024 Yahoo. Tutti i diritti riservati.