Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:43AM EDT. Mercato aperto.
Prezzo d'esercizio:245.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00245000 | 2024-05-10 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,668 | 225.00% |
| TSLA240517C00245000 | 2024-05-10 11:27AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 36 | 5,764 | 87.50% |
| TSLA240524C00245000 | 2024-05-10 11:12AM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | 0.00 | - | 35 | 741 | 71.09% |
| TSLA240531C00245000 | 2024-05-09 3:47PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | 0.00 | - | 3 | 276 | 62.31% |
| TSLA240607C00245000 | 2024-05-10 9:43AM EDT | 2024-06-07 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 7 | 310 | 57.42% |
| TSLA240614C00245000 | 2024-05-10 10:22AM EDT | 2024-06-14 | 0.21 | 0.18 | 0.22 | -0.02 | -8.70% | 3 | 62 | 55.27% |
| TSLA240621C00245000 | 2024-05-10 11:21AM EDT | 2024-06-21 | 0.26 | 0.25 | 0.26 | -0.01 | -3.70% | 66 | 4,225 | 52.39% |
| TSLA240628C00245000 | 2024-05-09 3:14PM EDT | 2024-06-28 | 0.34 | 0.15 | 0.55 | 0.00 | - | 12 | 12 | 51.03% |
| TSLA240719C00245000 | 2024-05-10 11:24AM EDT | 2024-07-19 | 0.86 | 0.86 | 0.87 | -0.10 | -10.42% | 76 | 2,996 | 50.32% |
| TSLA240816C00245000 | 2024-05-10 11:04AM EDT | 2024-08-16 | 2.03 | 2.03 | 2.07 | -0.30 | -12.88% | 14 | 4,159 | 51.60% |
| TSLA240920C00245000 | 2024-05-10 10:30AM EDT | 2024-09-20 | 3.15 | 3.20 | 3.30 | -0.48 | -13.22% | 22 | 5,437 | 50.12% |
| TSLA241018C00245000 | 2024-05-10 11:08AM EDT | 2024-10-18 | 4.55 | 4.45 | 4.55 | -0.50 | -9.90% | 8 | 883 | 50.21% |
| TSLA241115C00245000 | 2024-05-09 2:02PM EDT | 2024-11-15 | 7.00 | 6.25 | 6.35 | 0.00 | - | 1 | 836 | 51.81% |
| TSLA241220C00245000 | 2024-05-09 12:07PM EDT | 2024-12-20 | 7.62 | 7.70 | 7.80 | -1.33 | -14.86% | 10 | 661 | 51.28% |
| TSLA250117C00245000 | 2024-05-10 11:18AM EDT | 2025-01-17 | 9.06 | 9.05 | 9.20 | -0.79 | -8.02% | 31 | 1,255 | 51.47% |
| TSLA250321C00245000 | 2024-05-10 11:22AM EDT | 2025-03-21 | 12.40 | 12.35 | 12.50 | -1.50 | -10.79% | 9 | 449 | 52.31% |
| TSLA250919C00245000 | 2024-05-10 10:27AM EDT | 2025-09-19 | 21.85 | 21.40 | 21.75 | -0.83 | -3.66% | 33 | 450 | 54.25% |
| TSLA261218C00245000 | 2024-05-09 3:00PM EDT | 2026-12-18 | 43.37 | 41.45 | 42.20 | 0.00 | - | 2 | 162 | 57.98% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00245000 | 2024-05-08 11:04AM EDT | 2024-05-10 | 70.40 | 75.15 | 76.65 | 0.00 | - | 1 | 0 | 373.44% |
| TSLA240517P00245000 | 2024-05-09 3:08PM EDT | 2024-05-17 | 73.50 | 75.60 | 76.65 | 0.00 | - | 171 | 30 | 132.03% |
| TSLA240524P00245000 | 2024-05-02 3:14PM EDT | 2024-05-24 | 64.02 | 75.40 | 76.70 | 0.00 | - | 2 | 0 | 98.24% |
| TSLA240531P00245000 | 2024-05-02 10:32AM EDT | 2024-05-31 | 66.45 | 75.05 | 76.65 | 0.00 | - | - | 0 | 79.64% |
| TSLA240607P00245000 | 2024-04-30 1:09PM EDT | 2024-06-07 | 59.90 | 75.15 | 76.60 | 0.00 | - | - | 0 | 67.97% |
| TSLA240621P00245000 | 2024-05-10 10:54AM EDT | 2024-06-21 | 76.90 | 75.40 | 76.55 | +3.75 | +5.13% | 3 | 73 | 54.59% |
| TSLA240719P00245000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 74.81 | 75.55 | 76.50 | +7.62 | +11.34% | 1 | 66 | 41.46% |
| TSLA240816P00245000 | 2024-05-08 2:36PM EDT | 2024-08-16 | 71.00 | 75.90 | 76.60 | 0.00 | - | 14 | 132 | 36.87% |
| TSLA240920P00245000 | 2024-05-10 9:51AM EDT | 2024-09-20 | 74.90 | 76.20 | 77.00 | +1.40 | +1.90% | 2 | 1,617 | 35.99% |
| TSLA241018P00245000 | 2024-05-08 9:57AM EDT | 2024-10-18 | 73.87 | 76.60 | 77.45 | 0.00 | - | 5 | 65 | 35.90% |
| TSLA241115P00245000 | 2024-05-08 10:38AM EDT | 2024-11-15 | 73.74 | 77.35 | 78.30 | 0.00 | - | 1 | 29 | 37.44% |
| TSLA241220P00245000 | 2024-04-29 10:19AM EDT | 2024-12-20 | 66.15 | 78.05 | 78.90 | 0.00 | - | 10 | 68 | 36.73% |
| TSLA250117P00245000 | 2024-05-09 11:00AM EDT | 2025-01-17 | 76.25 | 78.55 | 79.45 | 0.00 | - | 26 | 80 | 36.46% |
| TSLA250321P00245000 | 2024-05-10 10:27AM EDT | 2025-03-21 | 80.00 | 80.15 | 81.20 | +2.78 | +3.60% | 1 | 50 | 37.18% |
| TSLA250919P00245000 | 2024-04-25 3:07PM EDT | 2025-09-19 | 86.20 | 82.70 | 86.95 | 0.00 | - | 21 | 175 | 39.21% |
| TSLA261218P00245000 | 2024-05-07 2:08PM EDT | 2026-12-18 | 90.00 | 94.05 | 95.15 | 0.00 | - | 1 | 198 | 36.73% |
© 2024 Yahoo. Tutti i diritti riservati.