Italia markets open in 8 hours 50 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0697 -0,0007 (-0,06%) Bitcoin EUR
60.115,31 -1.965,85 (-3,17%) CMC Crypto 200
1.385,35 -38,75 (-2,72%)
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:270.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00270000 | 2024-04-22 3:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,153 | 175.00% |
| TSLA240503C00270000 | 2024-04-24 11:06AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 213 | 1,113 | 93.75% |
| TSLA240510C00270000 | 2024-04-24 9:33AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2 | 1,054 | 84.77% |
| TSLA240517C00270000 | 2024-04-24 3:34PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 53 | 3,197 | 75.78% |
| TSLA240524C00270000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | 0.00 | - | 9 | 50 | 69.53% |
| TSLA240531C00270000 | 2024-04-24 12:03PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.21 | +0.01 | +10.00% | 2 | 49 | 64.84% |
| TSLA240621C00270000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.24 | +0.04 | +21.05% | 413 | 9,900 | 57.13% |
| TSLA240719C00270000 | 2024-04-24 2:19PM EDT | 2024-07-19 | 0.54 | 0.54 | 0.58 | +0.16 | +42.11% | 608 | 1,653 | 54.10% |
| TSLA240816C00270000 | 2024-04-24 3:27PM EDT | 2024-08-16 | 1.20 | 1.15 | 1.21 | +0.48 | +66.67% | 24 | 706 | 53.82% |
| TSLA240920C00270000 | 2024-04-24 2:33PM EDT | 2024-09-20 | 1.82 | 1.84 | 1.91 | +0.74 | +68.52% | 219 | 11,500 | 51.90% |
| TSLA241018C00270000 | 2024-04-24 3:48PM EDT | 2024-10-18 | 2.70 | 2.64 | 2.73 | +1.19 | +78.81% | 23 | 4,448 | 51.80% |
| TSLA241115C00270000 | 2024-04-24 10:36AM EDT | 2024-11-15 | 4.10 | 3.70 | 3.85 | +1.87 | +83.86% | 5 | 1,339 | 52.55% |
| TSLA241220C00270000 | 2024-04-24 1:33PM EDT | 2024-12-20 | 4.85 | 4.70 | 4.80 | +2.13 | +78.31% | 420 | 1,336 | 51.79% |
| TSLA250117C00270000 | 2024-04-24 3:19PM EDT | 2025-01-17 | 5.88 | 5.70 | 5.90 | +2.53 | +75.52% | 86 | 7,784 | 52.01% |
| TSLA250321C00270000 | 2024-04-24 3:41PM EDT | 2025-03-21 | 8.25 | 8.10 | 8.40 | +3.25 | +65.00% | 59 | 338 | 52.48% |
| TSLA250620C00270000 | 2024-04-24 3:45PM EDT | 2025-06-20 | 11.91 | 11.85 | 12.10 | +4.36 | +57.75% | 153 | 4,595 | 53.25% |
| TSLA250919C00270000 | 2024-04-24 1:15PM EDT | 2025-09-19 | 14.83 | 15.45 | 16.15 | +4.21 | +39.64% | 53 | 983 | 54.07% |
| TSLA251219C00270000 | 2024-04-24 2:26PM EDT | 2025-12-19 | 19.49 | 19.55 | 19.90 | +5.69 | +41.23% | 85 | 1,724 | 54.98% |
| TSLA260116C00270000 | 2024-04-24 3:21PM EDT | 2026-01-16 | 20.85 | 20.70 | 21.10 | +6.20 | +42.32% | 14 | 1,762 | 55.22% |
| TSLA260618C00270000 | 2024-04-24 1:38PM EDT | 2026-06-18 | 26.65 | 26.95 | 27.30 | +6.80 | +34.26% | 11 | 1,593 | 56.35% |
| TSLA261218C00270000 | 2024-04-24 2:55PM EDT | 2026-12-18 | 33.55 | 33.55 | 34.25 | +7.55 | +29.04% | 47 | 313 | 57.25% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00270000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 119.90 | 107.20 | 108.45 | 0.00 | - | 2 | 1 | 103.66% |
| TSLA240621P00270000 | 2024-04-24 2:58PM EDT | 2024-06-21 | 109.80 | 107.30 | 108.35 | -15.36 | -12.27% | 430 | 57 | 64.16% |
| TSLA240719P00270000 | 2024-04-24 11:10AM EDT | 2024-07-19 | 107.50 | 107.30 | 108.35 | -17.68 | -14.12% | 6 | 3 | 52.88% |
| TSLA240816P00270000 | 2024-04-16 3:46PM EDT | 2024-08-16 | 112.15 | 107.30 | 108.35 | 0.00 | - | 20 | 0 | 46.02% |
| TSLA240920P00270000 | 2024-04-22 11:39AM EDT | 2024-09-20 | 128.90 | 107.30 | 108.45 | 0.00 | - | 8 | 3 | 41.58% |
| TSLA241018P00270000 | 2024-04-02 12:42PM EDT | 2024-10-18 | 103.49 | 107.30 | 108.40 | 0.00 | - | 10 | 95 | 37.63% |
| TSLA241115P00270000 | 2024-04-17 3:51PM EDT | 2024-11-15 | 114.09 | 107.35 | 109.25 | 0.00 | - | 6 | 73 | 41.59% |
| TSLA241220P00270000 | 2024-04-23 1:56PM EDT | 2024-12-20 | 124.53 | 107.70 | 108.75 | 0.00 | - | 10 | 710 | 35.29% |
| TSLA250117P00270000 | 2024-04-24 3:19PM EDT | 2025-01-17 | 108.14 | 107.60 | 110.40 | -16.66 | -13.35% | 17 | 5,697 | 41.61% |
| TSLA250321P00270000 | 2024-04-22 11:03AM EDT | 2025-03-21 | 130.11 | 108.40 | 109.65 | 0.00 | - | 5 | 265 | 34.60% |
| TSLA250620P00270000 | 2024-04-24 1:21PM EDT | 2025-06-20 | 111.78 | 109.20 | 110.95 | -14.02 | -11.14% | 53 | 731 | 34.86% |
| TSLA250919P00270000 | 2024-04-24 1:15PM EDT | 2025-09-19 | 113.65 | 110.45 | 114.95 | -12.17 | -9.67% | 20 | 143 | 40.14% |
| TSLA251219P00270000 | 2024-04-24 2:26PM EDT | 2025-12-19 | 113.50 | 111.90 | 114.00 | -12.50 | -9.92% | 50 | 1,493 | 35.36% |
| TSLA260116P00270000 | 2024-04-24 10:38AM EDT | 2026-01-16 | 112.15 | 112.25 | 115.65 | -14.85 | -11.69% | 1 | 259 | 37.33% |
| TSLA260618P00270000 | 2024-04-24 12:39PM EDT | 2026-06-18 | 118.51 | 115.15 | 116.45 | -12.49 | -9.53% | 151 | 314 | 34.65% |
| TSLA261218P00270000 | 2024-04-24 10:05AM EDT | 2026-12-18 | 115.95 | 117.40 | 119.30 | -14.49 | -11.11% | 2 | 76 | 34.64% |
© 2024 Yahoo. Tutti i diritti riservati.