Italia markets close in 3 hours 31 minutes
FTSE MIB
34.385,75 +22,00 (+0,06%) 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
83,06 -0,30 (-0,36%) Bitcoin EUR
62.301,08 +510,87 (+0,83%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:230.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00230000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 311 | 2,476 | 50.00% |
| TSLA240503C00230000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 347 | 1,038 | 50.00% |
| TSLA240510C00230000 | 2024-04-23 3:12PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 423 | 50.00% |
| TSLA240517C00230000 | 2024-04-23 3:56PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 511 | 10,601 | 50.00% |
| TSLA240524C00230000 | 2024-04-23 3:25PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 828 | 927 | 25.00% |
| TSLA240531C00230000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 496 | 25.00% |
| TSLA240621C00230000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 158 | 8,815 | 25.00% |
| TSLA240719C00230000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 397 | 4,187 | 25.00% |
| TSLA240816C00230000 | 2024-04-23 3:56PM EDT | 2024-08-16 | 1.66 | 0.00 | 0.00 | 0.00 | - | 279 | 1,397 | 12.50% |
| TSLA240920C00230000 | 2024-04-23 3:50PM EDT | 2024-09-20 | 2.44 | 0.00 | 0.00 | 0.00 | - | 109 | 5,977 | 12.50% |
| TSLA241018C00230000 | 2024-04-23 2:36PM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 288 | 449 | 12.50% |
| TSLA241115C00230000 | 2024-04-23 3:30PM EDT | 2024-11-15 | 4.42 | 0.00 | 0.00 | 0.00 | - | 71 | 1,604 | 12.50% |
| TSLA241220C00230000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 139 | 1,567 | 12.50% |
| TSLA250117C00230000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 6.28 | 0.00 | 0.00 | 0.00 | - | 383 | 8,414 | 12.50% |
| TSLA250321C00230000 | 2024-04-23 3:05PM EDT | 2025-03-21 | 8.68 | 0.00 | 0.00 | 0.00 | - | 34 | 919 | 12.50% |
| TSLA250620C00230000 | 2024-04-23 3:48PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 39 | 1,780 | 6.25% |
| TSLA250919C00230000 | 2024-04-23 3:58PM EDT | 2025-09-19 | 15.70 | 0.00 | 0.00 | 0.00 | - | 73 | 432 | 6.25% |
| TSLA251219C00230000 | 2024-04-23 3:55PM EDT | 2025-12-19 | 19.36 | 0.00 | 0.00 | 0.00 | - | 116 | 2,027 | 6.25% |
| TSLA260116C00230000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 20.41 | 0.00 | 0.00 | 0.00 | - | 40 | 1,780 | 6.25% |
| TSLA260618C00230000 | 2024-04-23 3:58PM EDT | 2026-06-18 | 26.10 | 0.00 | 0.00 | 0.00 | - | 75 | 1,816 | 6.25% |
| TSLA261218C00230000 | 2024-04-23 3:57PM EDT | 2026-12-18 | 31.85 | 0.00 | 0.00 | 0.00 | - | 24 | 205 | 6.25% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00230000 | 2024-04-22 10:04AM EDT | 2024-04-26 | 86.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TSLA240503P00230000 | 2024-04-19 10:43AM EDT | 2024-05-03 | 80.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00230000 | 2024-04-03 10:20AM EDT | 2024-05-10 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00230000 | 2024-04-23 12:19PM EDT | 2024-05-17 | 84.21 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 0.00% |
| TSLA240524P00230000 | 2024-04-15 10:21AM EDT | 2024-05-24 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531P00230000 | 2024-04-22 3:51PM EDT | 2024-05-31 | 87.84 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TSLA240621P00230000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 84.83 | 0.00 | 0.00 | 0.00 | - | 118 | 6,695 | 0.00% |
| TSLA240719P00230000 | 2024-04-23 3:28PM EDT | 2024-07-19 | 84.88 | 0.00 | 0.00 | 0.00 | - | 45 | 1,268 | 0.00% |
| TSLA240816P00230000 | 2024-04-23 3:28PM EDT | 2024-08-16 | 85.03 | 0.00 | 0.00 | 0.00 | - | 148 | 418 | 0.00% |
| TSLA240920P00230000 | 2024-04-23 3:49PM EDT | 2024-09-20 | 86.15 | 0.00 | 0.00 | 0.00 | - | 6 | 3,760 | 0.00% |
| TSLA241018P00230000 | 2024-04-23 3:43PM EDT | 2024-10-18 | 85.77 | 0.00 | 0.00 | 0.00 | - | 85 | 144 | 0.00% |
| TSLA241115P00230000 | 2024-04-23 9:59AM EDT | 2024-11-15 | 86.23 | 0.00 | 0.00 | 0.00 | - | 4 | 164 | 0.00% |
| TSLA241220P00230000 | 2024-04-22 3:36PM EDT | 2024-12-20 | 89.00 | 0.00 | 0.00 | 0.00 | - | 12 | 532 | 0.00% |
| TSLA250117P00230000 | 2024-04-23 11:41AM EDT | 2025-01-17 | 85.90 | 0.00 | 0.00 | 0.00 | - | 3 | 11,804 | 0.00% |
| TSLA250321P00230000 | 2024-04-22 10:50AM EDT | 2025-03-21 | 91.73 | 0.00 | 0.00 | 0.00 | - | 8 | 385 | 0.00% |
| TSLA250620P00230000 | 2024-04-23 3:51PM EDT | 2025-06-20 | 88.85 | 0.00 | 0.00 | 0.00 | - | 8 | 1,225 | 0.00% |
| TSLA250919P00230000 | 2024-04-22 11:17AM EDT | 2025-09-19 | 94.59 | 0.00 | 0.00 | 0.00 | - | 7 | 654 | 0.00% |
| TSLA251219P00230000 | 2024-04-23 2:42PM EDT | 2025-12-19 | 91.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,495 | 0.00% |
| TSLA260116P00230000 | 2024-04-22 1:54PM EDT | 2026-01-16 | 93.90 | 0.00 | 0.00 | 0.00 | - | 16 | 1,361 | 0.00% |
| TSLA260618P00230000 | 2024-04-23 11:41AM EDT | 2026-06-18 | 94.09 | 0.00 | 0.00 | 0.00 | - | 3 | 657 | 0.00% |
| TSLA261218P00230000 | 2024-04-23 3:54PM EDT | 2026-12-18 | 97.95 | 0.00 | 0.00 | 0.00 | - | 10 | 160 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.