Italia markets open in 2 hours 20 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.141,63 -938,07 (-2,46%) EUR/USD
1,0642 -0,0005 (-0,04%) Bitcoin EUR
58.884,99 +664,66 (+1,14%) CMC Crypto 200
1.286,05 +400,51 (+43,97%)
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:250.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00250000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| TSLA240426C00250000 | 2024-04-18 3:49PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 50.00% |
| TSLA240503C00250000 | 2024-04-18 2:02PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| TSLA240510C00250000 | 2024-04-18 2:29PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 50.00% |
| TSLA240517C00250000 | 2024-04-18 3:46PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 50.00% |
| TSLA240524C00250000 | 2024-04-18 3:17PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| TSLA240531C00250000 | 2024-04-18 2:30PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TSLA240621C00250000 | 2024-04-18 3:43PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 25.00% |
| TSLA240719C00250000 | 2024-04-18 3:47PM EDT | 2024-07-19 | 0.76 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 25.00% |
| TSLA240816C00250000 | 2024-04-18 3:50PM EDT | 2024-08-16 | 1.44 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 12.50% |
| TSLA240920C00250000 | 2024-04-18 3:58PM EDT | 2024-09-20 | 2.17 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 12.50% |
| TSLA241018C00250000 | 2024-04-18 2:57PM EDT | 2024-10-18 | 3.01 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| TSLA241115C00250000 | 2024-04-18 3:24PM EDT | 2024-11-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| TSLA241220C00250000 | 2024-04-18 3:59PM EDT | 2024-12-20 | 5.06 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| TSLA250117C00250000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 12.50% |
| TSLA250321C00250000 | 2024-04-18 3:50PM EDT | 2025-03-21 | 8.25 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 12.50% |
| TSLA250620C00250000 | 2024-04-18 1:52PM EDT | 2025-06-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| TSLA250919C00250000 | 2024-04-18 3:58PM EDT | 2025-09-19 | 15.13 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| TSLA251219C00250000 | 2024-04-18 3:21PM EDT | 2025-12-19 | 18.93 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TSLA260116C00250000 | 2024-04-18 3:47PM EDT | 2026-01-16 | 19.85 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| TSLA260618C00250000 | 2024-04-18 3:51PM EDT | 2026-06-18 | 25.48 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 6.25% |
| TSLA261218C00250000 | 2024-04-18 3:51PM EDT | 2026-12-18 | 31.28 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00250000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 99.75 | 0.00 | 0.00 | 0.00 | - | 3,940 | 0 | 0.00% |
| TSLA240426P00250000 | 2024-04-18 1:40PM EDT | 2024-04-26 | 100.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00250000 | 2024-04-08 10:31AM EDT | 2024-05-10 | 78.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00250000 | 2024-04-18 3:07PM EDT | 2024-05-17 | 99.35 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| TSLA240524P00250000 | 2024-04-05 3:49PM EDT | 2024-05-24 | 84.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00250000 | 2024-04-18 3:37PM EDT | 2024-06-21 | 99.10 | 0.00 | 0.00 | 0.00 | - | 1,887 | 0 | 0.00% |
| TSLA240719P00250000 | 2024-04-18 2:20PM EDT | 2024-07-19 | 99.74 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA240816P00250000 | 2024-04-18 3:32PM EDT | 2024-08-16 | 99.22 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLA240920P00250000 | 2024-04-18 3:16PM EDT | 2024-09-20 | 99.10 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| TSLA241018P00250000 | 2024-04-18 1:38PM EDT | 2024-10-18 | 100.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA241115P00250000 | 2024-04-18 2:26PM EDT | 2024-11-15 | 99.88 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TSLA241220P00250000 | 2024-04-18 3:40PM EDT | 2024-12-20 | 100.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250117P00250000 | 2024-04-18 3:20PM EDT | 2025-01-17 | 99.65 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| TSLA250321P00250000 | 2024-04-18 3:32PM EDT | 2025-03-21 | 100.89 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA250620P00250000 | 2024-04-18 3:32PM EDT | 2025-06-20 | 102.15 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| TSLA250919P00250000 | 2024-04-18 9:42AM EDT | 2025-09-19 | 103.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00250000 | 2024-04-18 12:06PM EDT | 2025-12-19 | 105.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA260116P00250000 | 2024-04-18 3:45PM EDT | 2026-01-16 | 105.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA260618P00250000 | 2024-04-18 2:05PM EDT | 2026-06-18 | 107.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA261218P00250000 | 2024-04-18 1:41PM EDT | 2026-12-18 | 109.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.