Italia markets close in 5 hours 29 minutes
FTSE MIB
34.358,56 +371,66 (+1,09%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,47 -0,01 (-0,01%) Bitcoin EUR
59.603,90 -962,97 (-1,59%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:290.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00290000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TSLA240517C00290000 | 2024-05-06 3:43PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TSLA240524C00290000 | 2024-05-06 12:14PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240531C00290000 | 2024-05-06 2:49PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240607C00290000 | 2024-05-06 10:41AM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240621C00290000 | 2024-05-06 2:18PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSLA240719C00290000 | 2024-05-06 3:38PM EDT | 2024-07-19 | 0.78 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| TSLA240816C00290000 | 2024-05-06 12:35PM EDT | 2024-08-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 12.50% |
| TSLA240920C00290000 | 2024-05-06 10:02AM EDT | 2024-09-20 | 3.34 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSLA241018C00290000 | 2024-05-06 12:59PM EDT | 2024-10-18 | 4.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| TSLA241115C00290000 | 2024-05-06 9:59AM EDT | 2024-11-15 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA241220C00290000 | 2024-05-06 3:59PM EDT | 2024-12-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSLA250117C00290000 | 2024-05-06 2:49PM EDT | 2025-01-17 | 8.45 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 12.50% |
| TSLA250321C00290000 | 2024-05-06 3:52PM EDT | 2025-03-21 | 11.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA250620C00290000 | 2024-05-06 10:11AM EDT | 2025-06-20 | 16.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSLA250919C00290000 | 2024-04-30 3:49PM EDT | 2025-09-19 | 21.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TSLA251219C00290000 | 2024-05-02 1:14PM EDT | 2025-12-19 | 24.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA260116C00290000 | 2024-05-06 9:53AM EDT | 2026-01-16 | 27.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA260618C00290000 | 2024-05-03 1:14PM EDT | 2026-06-18 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA261218C00290000 | 2024-05-06 12:08PM EDT | 2026-12-18 | 41.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00290000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 108.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00290000 | 2024-02-22 1:14PM EDT | 2024-05-17 | 94.82 | 118.65 | 119.75 | 0.00 | - | 1 | 0 | 312.35% |
| TSLA240621P00290000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 109.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240719P00290000 | 2024-04-30 12:29PM EDT | 2024-07-19 | 104.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240816P00290000 | 2024-04-30 12:33PM EDT | 2024-08-16 | 105.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920P00290000 | 2024-05-02 10:52AM EDT | 2024-09-20 | 111.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA241018P00290000 | 2024-04-05 11:08AM EDT | 2024-10-18 | 123.49 | 108.65 | 109.70 | 0.00 | - | 1 | 0 | 52.81% |
| TSLA241115P00290000 | 2024-04-19 9:30AM EDT | 2024-11-15 | 141.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00290000 | 2024-05-03 11:33AM EDT | 2024-12-20 | 111.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00290000 | 2024-05-06 3:45PM EDT | 2025-01-17 | 107.25 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| TSLA250321P00290000 | 2024-05-03 11:10AM EDT | 2025-03-21 | 113.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00290000 | 2024-04-23 10:07AM EDT | 2025-06-20 | 144.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250919P00290000 | 2024-05-03 1:16PM EDT | 2025-09-19 | 115.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219P00290000 | 2024-05-06 11:35AM EDT | 2025-12-19 | 115.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA260116P00290000 | 2024-05-03 10:04AM EDT | 2026-01-16 | 116.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260618P00290000 | 2024-05-06 3:15PM EDT | 2026-06-18 | 119.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA261218P00290000 | 2024-04-30 10:30AM EDT | 2026-12-18 | 121.12 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.