Italia markets open in 1 hour 3 minutes
Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.523,21 -709,59 (-1,81%) EUR/USD
1,0621 -0,0005 (-0,04%) Bitcoin EUR
58.991,42 -2.630,17 (-4,27%) CMC Crypto 200
885,54 0,00 (0,00%)
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:280.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00280000 | 2024-04-12 3:37PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA240426C00280000 | 2024-04-15 3:29PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| TSLA240503C00280000 | 2024-04-15 1:04PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240510C00280000 | 2024-04-15 12:38PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517C00280000 | 2024-04-15 3:57PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| TSLA240524C00280000 | 2024-04-09 10:10AM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSLA240621C00280000 | 2024-04-15 3:16PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,120 | 0 | 25.00% |
| TSLA240719C00280000 | 2024-04-15 3:32PM EDT | 2024-07-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,640 | 0 | 25.00% |
| TSLA240816C00280000 | 2024-04-15 2:30PM EDT | 2024-08-16 | 1.28 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| TSLA240920C00280000 | 2024-04-15 3:21PM EDT | 2024-09-20 | 1.86 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| TSLA241018C00280000 | 2024-04-15 3:18PM EDT | 2024-10-18 | 2.59 | 0.00 | 0.00 | 0.00 | - | 5,340 | 0 | 12.50% |
| TSLA241115C00280000 | 2024-04-15 12:13PM EDT | 2024-11-15 | 3.91 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| TSLA241220C00280000 | 2024-04-15 3:26PM EDT | 2024-12-20 | 4.58 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| TSLA250117C00280000 | 2024-04-15 3:58PM EDT | 2025-01-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| TSLA250321C00280000 | 2024-04-15 3:54PM EDT | 2025-03-21 | 7.69 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| TSLA250620C00280000 | 2024-04-15 3:33PM EDT | 2025-06-20 | 11.29 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 12.50% |
| TSLA250919C00280000 | 2024-04-15 9:30AM EDT | 2025-09-19 | 17.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219C00280000 | 2024-04-15 3:19PM EDT | 2025-12-19 | 18.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSLA260116C00280000 | 2024-04-15 12:45PM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA260618C00280000 | 2024-04-15 3:59PM EDT | 2026-06-18 | 25.20 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| TSLA261218C00280000 | 2024-04-15 1:59PM EDT | 2026-12-18 | 32.46 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00280000 | 2024-03-27 2:22PM EDT | 2024-04-19 | 99.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240426P00280000 | 2024-04-02 9:30AM EDT | 2024-04-26 | 115.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00280000 | 2024-04-10 10:54AM EDT | 2024-05-17 | 108.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240621P00280000 | 2024-04-15 3:18PM EDT | 2024-06-21 | 118.45 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 0.00% |
| TSLA240719P00280000 | 2024-04-11 3:39PM EDT | 2024-07-19 | 104.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00280000 | 2024-04-12 9:39AM EDT | 2024-08-16 | 106.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00280000 | 2024-04-15 3:17PM EDT | 2024-09-20 | 117.40 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 0.00% |
| TSLA241018P00280000 | 2024-04-15 12:32PM EDT | 2024-10-18 | 115.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00280000 | 2024-03-26 12:56PM EDT | 2024-11-15 | 101.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA241220P00280000 | 2024-04-02 10:07AM EDT | 2024-12-20 | 114.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250117P00280000 | 2024-04-15 2:54PM EDT | 2025-01-17 | 117.81 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TSLA250321P00280000 | 2024-04-12 11:09AM EDT | 2025-03-21 | 109.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA250620P00280000 | 2024-04-15 3:36PM EDT | 2025-06-20 | 119.39 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA250919P00280000 | 2024-04-04 10:14AM EDT | 2025-09-19 | 114.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA251219P00280000 | 2024-04-12 3:48PM EDT | 2025-12-19 | 114.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00280000 | 2024-04-15 2:10PM EDT | 2026-01-16 | 121.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA260618P00280000 | 2024-04-12 12:41PM EDT | 2026-06-18 | 118.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA261218P00280000 | 2024-04-11 10:17AM EDT | 2026-12-18 | 122.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.