Italia markets closed
Dow Jones
37.941,12 -519,80 (-1,35%) Nasdaq
15.494,41 -218,34 (-1,39%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0720 +0,0020 (+0,18%) Bitcoin EUR
59.746,75 -608,14 (-1,01%) CMC Crypto 200
1.386,82 +4,25 (+0,31%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:17PM EDT. Mercato aperto.
Prezzo d'esercizio:260.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00260000 | 2024-04-22 2:10PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,579 | 193.75% |
| TSLA240503C00260000 | 2024-04-25 10:54AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 205 | 2,661 | 95.31% |
| TSLA240510C00260000 | 2024-04-25 10:45AM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 42 | 781 | 82.81% |
| TSLA240517C00260000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 0.06 | 0.07 | 0.08 | -0.01 | -14.29% | 2 | 6,862 | 73.05% |
| TSLA240524C00260000 | 2024-04-25 11:22AM EDT | 2024-05-24 | 0.13 | 0.10 | 0.13 | +0.03 | +30.00% | 106 | 118 | 67.29% |
| TSLA240531C00260000 | 2024-04-25 11:22AM EDT | 2024-05-31 | 0.17 | 0.14 | 0.18 | +0.06 | +54.55% | 104 | 70 | 63.18% |
| TSLA240621C00260000 | 2024-04-25 11:52AM EDT | 2024-06-21 | 0.30 | 0.30 | 0.33 | +0.02 | +7.14% | 133 | 9,267 | 55.47% |
| TSLA240719C00260000 | 2024-04-25 11:58AM EDT | 2024-07-19 | 0.82 | 0.79 | 0.81 | +0.10 | +13.89% | 72 | 2,044 | 53.17% |
| TSLA240816C00260000 | 2024-04-25 11:00AM EDT | 2024-08-16 | 1.72 | 1.63 | 1.67 | +0.28 | +19.44% | 8 | 1,411 | 53.43% |
| TSLA240920C00260000 | 2024-04-24 3:51PM EDT | 2024-09-20 | 2.51 | 2.55 | 2.60 | +0.20 | +8.66% | 1 | 4,021 | 51.87% |
| TSLA241018C00260000 | 2024-04-25 10:59AM EDT | 2024-10-18 | 3.66 | 3.50 | 3.60 | +0.46 | +14.38% | 8 | 5,079 | 51.75% |
| TSLA241115C00260000 | 2024-04-25 10:40AM EDT | 2024-11-15 | 5.15 | 4.90 | 5.00 | +0.75 | +17.05% | 1 | 571 | 52.89% |
| TSLA241220C00260000 | 2024-04-25 11:50AM EDT | 2024-12-20 | 6.20 | 6.10 | 6.20 | +0.55 | +9.73% | 31 | 1,689 | 52.31% |
| TSLA250117C00260000 | 2024-04-25 11:52AM EDT | 2025-01-17 | 7.25 | 7.25 | 7.40 | +0.54 | +8.05% | 15 | 16,360 | 52.46% |
| TSLA250321C00260000 | 2024-04-25 11:22AM EDT | 2025-03-21 | 10.53 | 10.00 | 10.15 | +1.13 | +12.02% | 6 | 1,126 | 52.93% |
| TSLA250620C00260000 | 2024-04-25 11:32AM EDT | 2025-06-20 | 14.60 | 14.10 | 14.25 | +1.40 | +10.61% | 29 | 4,637 | 53.76% |
| TSLA250919C00260000 | 2024-04-25 10:49AM EDT | 2025-09-19 | 18.72 | 18.10 | 18.50 | +1.92 | +11.43% | 8 | 824 | 54.61% |
| TSLA251219C00260000 | 2024-04-25 11:04AM EDT | 2025-12-19 | 23.35 | 22.20 | 22.70 | +3.65 | +18.53% | 16 | 6,066 | 55.54% |
| TSLA260116C00260000 | 2024-04-25 10:24AM EDT | 2026-01-16 | 24.02 | 23.60 | 23.75 | +1.92 | +8.69% | 9 | 1,888 | 55.77% |
| TSLA260618C00260000 | 2024-04-25 10:32AM EDT | 2026-06-18 | 30.85 | 29.95 | 30.25 | +3.05 | +10.97% | 2 | 2,122 | 56.85% |
| TSLA261218C00260000 | 2024-04-25 11:33AM EDT | 2026-12-18 | 37.60 | 36.85 | 37.40 | +2.90 | +8.36% | 6 | 837 | 57.79% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00260000 | 2024-04-24 3:45PM EDT | 2024-04-26 | 98.11 | 94.80 | 95.85 | 0.00 | - | 1 | 0 | 275.78% |
| TSLA240517P00260000 | 2024-04-24 2:54PM EDT | 2024-05-17 | 98.30 | 95.05 | 96.20 | 0.00 | - | 175 | 9 | 95.70% |
| TSLA240621P00260000 | 2024-04-24 2:58PM EDT | 2024-06-21 | 98.25 | 94.95 | 96.00 | 0.00 | - | 1,316 | 149 | 55.96% |
| TSLA240719P00260000 | 2024-04-25 10:41AM EDT | 2024-07-19 | 95.10 | 95.05 | 96.25 | -3.40 | -3.45% | 7 | 5 | 50.29% |
| TSLA240816P00260000 | 2024-04-18 10:57AM EDT | 2024-08-16 | 96.80 | 94.75 | 95.85 | -11.30 | -10.45% | 1 | 0 | 36.77% |
| TSLA240920P00260000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 101.00 | 95.15 | 96.15 | +2.09 | +2.11% | 1 | 1,013 | 37.09% |
| TSLA241018P00260000 | 2024-04-24 11:05AM EDT | 2024-10-18 | 99.32 | 95.50 | 96.50 | 0.00 | - | 28 | 31 | 37.42% |
| TSLA241115P00260000 | 2024-04-16 10:47AM EDT | 2024-11-15 | 104.48 | 95.75 | 96.70 | 0.00 | - | 1 | 40 | 36.22% |
| TSLA241220P00260000 | 2024-04-24 9:46AM EDT | 2024-12-20 | 98.78 | 96.10 | 96.80 | 0.00 | - | 2 | 281 | 34.11% |
| TSLA250117P00260000 | 2024-04-25 9:59AM EDT | 2025-01-17 | 98.75 | 96.65 | 97.60 | -0.01 | -0.01% | 1 | 13,721 | 36.18% |
| TSLA250321P00260000 | 2024-04-18 12:46PM EDT | 2025-03-21 | 111.03 | 97.60 | 98.50 | 0.00 | - | 1 | 72 | 35.71% |
| TSLA250620P00260000 | 2024-04-24 3:17PM EDT | 2025-06-20 | 101.16 | 98.85 | 100.60 | 0.00 | - | 123 | 1,206 | 36.89% |
| TSLA250919P00260000 | 2024-04-24 1:29PM EDT | 2025-09-19 | 103.66 | 100.30 | 102.15 | 0.00 | - | 11 | 231 | 36.46% |
| TSLA251219P00260000 | 2024-04-24 1:12PM EDT | 2025-12-19 | 106.57 | 102.30 | 103.45 | 0.00 | - | 7 | 5,179 | 35.74% |
| TSLA260116P00260000 | 2024-04-24 3:26PM EDT | 2026-01-16 | 105.05 | 102.80 | 104.20 | 0.00 | - | 4 | 1,035 | 36.09% |
| TSLA260618P00260000 | 2024-04-23 3:59PM EDT | 2026-06-18 | 119.77 | 105.55 | 106.45 | 0.00 | - | 1 | 366 | 35.34% |
| TSLA261218P00260000 | 2024-04-25 9:48AM EDT | 2026-12-18 | 109.55 | 108.15 | 109.55 | +1.60 | +1.48% | 2 | 29 | 35.25% |
© 2024 Yahoo. Tutti i diritti riservati.