Italia markets close in 4 hours
FTSE MIB
34.173,44 -97,68 (-0,29%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,96 +0,15 (+0,18%) Bitcoin EUR
59.512,17 -2.546,90 (-4,10%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:240.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00240000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 542 | 2,828 | 50.00% |
| TSLA240503C00240000 | 2024-04-24 3:45PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,063 | 1,547 | 50.00% |
| TSLA240510C00240000 | 2024-04-24 2:16PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 381 | 50.00% |
| TSLA240517C00240000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,065 | 5,987 | 25.00% |
| TSLA240524C00240000 | 2024-04-24 2:31PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 146 | 630 | 25.00% |
| TSLA240531C00240000 | 2024-04-24 10:40AM EDT | 2024-05-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | 32 | 46 | 25.00% |
| TSLA240621C00240000 | 2024-04-24 3:37PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 534 | 8,064 | 25.00% |
| TSLA240719C00240000 | 2024-04-24 3:37PM EDT | 2024-07-19 | 1.22 | 0.00 | 0.00 | 0.00 | - | 501 | 5,865 | 12.50% |
| TSLA240816C00240000 | 2024-04-24 3:50PM EDT | 2024-08-16 | 2.36 | 0.00 | 0.00 | 0.00 | - | 332 | 1,210 | 12.50% |
| TSLA240920C00240000 | 2024-04-24 2:59PM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 387 | 4,646 | 12.50% |
| TSLA241018C00240000 | 2024-04-24 3:54PM EDT | 2024-10-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 124 | 1,091 | 12.50% |
| TSLA241115C00240000 | 2024-04-24 3:50PM EDT | 2024-11-15 | 6.40 | 0.00 | 0.00 | 0.00 | - | 24 | 1,018 | 12.50% |
| TSLA241220C00240000 | 2024-04-24 3:54PM EDT | 2024-12-20 | 7.87 | 0.00 | 0.00 | 0.00 | - | 574 | 1,629 | 12.50% |
| TSLA250117C00240000 | 2024-04-24 3:56PM EDT | 2025-01-17 | 9.05 | 0.00 | 0.00 | 0.00 | - | 382 | 11,112 | 12.50% |
| TSLA250321C00240000 | 2024-04-24 3:45PM EDT | 2025-03-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 38 | 758 | 6.25% |
| TSLA250620C00240000 | 2024-04-24 10:45AM EDT | 2025-06-20 | 16.90 | 0.00 | 0.00 | 0.00 | - | 29 | 6,117 | 6.25% |
| TSLA250919C00240000 | 2024-04-24 12:39PM EDT | 2025-09-19 | 19.30 | 0.00 | 0.00 | 0.00 | - | 4 | 225 | 6.25% |
| TSLA251219C00240000 | 2024-04-24 2:52PM EDT | 2025-12-19 | 24.48 | 0.00 | 0.00 | 0.00 | - | 3 | 1,921 | 6.25% |
| TSLA260116C00240000 | 2024-04-24 2:52PM EDT | 2026-01-16 | 25.65 | 0.00 | 0.00 | 0.00 | - | 33 | 4,146 | 6.25% |
| TSLA260618C00240000 | 2024-04-24 2:06PM EDT | 2026-06-18 | 32.15 | 0.00 | 0.00 | 0.00 | - | 34 | 1,201 | 6.25% |
| TSLA261218C00240000 | 2024-04-24 2:20PM EDT | 2026-12-18 | 38.90 | 0.00 | 0.00 | 0.00 | - | 455 | 2,475 | 6.25% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00240000 | 2024-03-21 3:32PM EDT | 2024-04-26 | 66.90 | 92.05 | 93.80 | 0.00 | - | 3 | 0 | 748.00% |
| TSLA240503P00240000 | 2024-04-10 9:49AM EDT | 2024-05-03 | 69.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00240000 | 2024-04-24 2:58PM EDT | 2024-05-17 | 79.70 | 0.00 | 0.00 | 0.00 | - | 3,159 | 286 | 0.00% |
| TSLA240524P00240000 | 2024-04-16 10:42AM EDT | 2024-05-24 | 84.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240531P00240000 | 2024-04-12 3:13PM EDT | 2024-05-31 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240621P00240000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 78.40 | 0.00 | 0.00 | 0.00 | - | 8,461 | 2,263 | 0.00% |
| TSLA240719P00240000 | 2024-04-24 3:19PM EDT | 2024-07-19 | 77.70 | 0.00 | 0.00 | 0.00 | - | 72 | 13 | 0.00% |
| TSLA240816P00240000 | 2024-04-23 9:42AM EDT | 2024-08-16 | 98.39 | 0.00 | 0.00 | 0.00 | - | 2 | 752 | 0.00% |
| TSLA240920P00240000 | 2024-04-24 12:54PM EDT | 2024-09-20 | 81.48 | 0.00 | 0.00 | 0.00 | - | 89 | 3,366 | 0.00% |
| TSLA241018P00240000 | 2024-04-24 12:36PM EDT | 2024-10-18 | 82.49 | 0.00 | 0.00 | 0.00 | - | 57 | 243 | 0.00% |
| TSLA241115P00240000 | 2024-04-24 9:47AM EDT | 2024-11-15 | 79.25 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| TSLA241220P00240000 | 2024-04-24 12:26PM EDT | 2024-12-20 | 82.78 | 0.00 | 0.00 | 0.00 | - | 4 | 243 | 0.00% |
| TSLA250117P00240000 | 2024-04-24 2:04PM EDT | 2025-01-17 | 81.22 | 0.00 | 0.00 | 0.00 | - | 69 | 13,181 | 0.00% |
| TSLA250321P00240000 | 2024-04-24 11:02AM EDT | 2025-03-21 | 83.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00240000 | 2024-04-24 2:02PM EDT | 2025-06-20 | 84.59 | 0.00 | 0.00 | 0.00 | - | 32 | 4,099 | 0.00% |
| TSLA250919P00240000 | 2024-04-24 1:15PM EDT | 2025-09-19 | 87.81 | 0.00 | 0.00 | 0.00 | - | 22 | 121 | 0.00% |
| TSLA251219P00240000 | 2024-04-24 11:24AM EDT | 2025-12-19 | 88.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2,841 | 0.00% |
| TSLA260116P00240000 | 2024-04-24 10:24AM EDT | 2026-01-16 | 87.65 | 0.00 | 0.00 | 0.00 | - | 8 | 2,028 | 0.00% |
| TSLA260618P00240000 | 2024-04-23 3:53PM EDT | 2026-06-18 | 102.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA261218P00240000 | 2024-04-24 1:42PM EDT | 2026-12-18 | 94.90 | 0.00 | 0.00 | 0.00 | - | 11 | 212 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.