Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.849,55 -706,60 (-1,17%)
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:285.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00285000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 823 | 306.25% |
| TSLA240503C00285000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 109.38% |
| TSLA240510C00285000 | 2024-04-24 10:52AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 8 | 90.63% |
| TSLA240517C00285000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 212 | 2,419 | 79.30% |
| TSLA240524C00285000 | 2024-04-26 1:09PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 13 | 12 | 73.63% |
| TSLA240531C00285000 | 2024-04-24 12:22PM EDT | 2024-05-31 | 0.04 | 0.07 | 0.14 | 0.00 | - | 3 | 4 | 68.16% |
| TSLA240621C00285000 | 2024-04-26 3:21PM EDT | 2024-06-21 | 0.21 | 0.21 | 0.24 | +0.01 | +5.00% | 2 | 2,207 | 59.57% |
| TSLA240719C00285000 | 2024-04-26 3:11PM EDT | 2024-07-19 | 0.60 | 0.58 | 0.61 | -0.03 | -4.76% | 28 | 3,254 | 56.37% |
| TSLA240816C00285000 | 2024-04-26 3:21PM EDT | 2024-08-16 | 1.25 | 1.27 | 1.31 | -0.06 | -4.58% | 126 | 299 | 56.21% |
| TSLA240920C00285000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 2.04 | 1.97 | 2.03 | +0.01 | +0.49% | 5 | 2,179 | 53.82% |
| TSLA241018C00285000 | 2024-04-26 3:47PM EDT | 2024-10-18 | 2.81 | 2.78 | 2.87 | +0.65 | +30.09% | 1 | 1,320 | 53.47% |
| TSLA241115C00285000 | 2024-04-26 3:49PM EDT | 2024-11-15 | 3.98 | 3.90 | 4.10 | +0.43 | +12.11% | 2 | 165 | 54.26% |
| TSLA250321C00285000 | 2024-04-25 11:37AM EDT | 2025-03-21 | 8.95 | 8.35 | 8.65 | +1.30 | +16.99% | 1 | 254 | 53.51% |
| TSLA250919C00285000 | 2024-04-24 9:45AM EDT | 2025-09-19 | 12.50 | 15.95 | 16.50 | 0.00 | - | 1 | 274 | 54.79% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00285000 | 2024-03-20 1:43PM EDT | 2024-05-17 | 112.00 | 137.20 | 138.65 | 0.00 | - | 10 | 0 | 297.46% |
| TSLA240621P00285000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 114.80 | 114.70 | 118.75 | 0.00 | - | 15 | 0 | 87.16% |
| TSLA240719P00285000 | 2024-04-26 9:31AM EDT | 2024-07-19 | 115.50 | 116.10 | 118.80 | -13.24 | -10.28% | 4 | 2 | 58.59% |
| TSLA240816P00285000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 103.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00285000 | 2024-04-12 12:14PM EDT | 2024-09-20 | 113.40 | 114.60 | 118.85 | 0.00 | - | 1 | 2 | 54.71% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 111.86 | 114.80 | 118.90 | 0.00 | - | 1 | 0 | 50.44% |
| TSLA241115P00285000 | 2024-04-04 3:19PM EDT | 2024-11-15 | 114.10 | 115.10 | 118.60 | 0.00 | - | 3 | 0 | 45.36% |
| TSLA250321P00285000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 139.75 | 117.30 | 118.40 | 0.00 | - | 2 | 8 | 34.87% |
| TSLA250919P00285000 | 2024-04-12 3:45PM EDT | 2025-09-19 | 117.80 | 119.40 | 123.45 | 0.00 | - | 7 | 70 | 39.91% |
© 2024 Yahoo. Tutti i diritti riservati.