Italia markets open in 3 hours 56 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.090,87 +129,07 (+0,34%) EUR/USD
1,0680 +0,0006 (+0,05%) Bitcoin EUR
57.873,09 -1.955,54 (-3,27%) 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:300.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00300000 | 2024-04-17 1:06PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 17,334 | 268.75% |
| TSLA240426C00300000 | 2024-04-17 3:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 478 | 125.00% |
| TSLA240503C00300000 | 2024-04-16 3:55PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.03 | 0.00 | - | 18 | 112 | 105.47% |
| TSLA240510C00300000 | 2024-04-17 3:40PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 13 | 178 | 92.97% |
| TSLA240517C00300000 | 2024-04-17 3:52PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | 0.00 | - | 100 | 10,215 | 83.98% |
| TSLA240524C00300000 | 2024-04-15 3:23PM EDT | 2024-05-24 | 0.07 | 0.02 | 0.08 | -0.01 | -12.50% | 10 | 9 | 75.78% |
| TSLA240621C00300000 | 2024-04-17 3:49PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 622 | 30,835 | 64.94% |
| TSLA240719C00300000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 0.34 | 0.31 | 0.35 | -0.03 | -8.11% | 335 | 5,288 | 59.67% |
| TSLA240816C00300000 | 2024-04-17 3:46PM EDT | 2024-08-16 | 0.66 | 0.63 | 0.66 | -0.05 | -7.04% | 62 | 2,732 | 57.81% |
| TSLA240920C00300000 | 2024-04-17 3:57PM EDT | 2024-09-20 | 1.03 | 0.99 | 1.04 | -0.06 | -5.50% | 133 | 9,051 | 54.96% |
| TSLA241018C00300000 | 2024-04-17 3:32PM EDT | 2024-10-18 | 1.53 | 1.44 | 1.51 | -0.03 | -1.92% | 70 | 6,121 | 54.25% |
| TSLA241115C00300000 | 2024-04-17 3:56PM EDT | 2024-11-15 | 2.14 | 2.07 | 2.17 | -0.09 | -4.04% | 89 | 627 | 54.41% |
| TSLA241220C00300000 | 2024-04-17 2:53PM EDT | 2024-12-20 | 2.88 | 2.70 | 2.82 | -0.08 | -2.70% | 222 | 6,988 | 53.43% |
| TSLA250117C00300000 | 2024-04-17 3:59PM EDT | 2025-01-17 | 3.35 | 3.30 | 3.50 | -0.20 | -5.63% | 3,032 | 39,940 | 53.18% |
| TSLA250321C00300000 | 2024-04-17 3:29PM EDT | 2025-03-21 | 5.15 | 4.90 | 5.15 | -0.05 | -0.96% | 1,134 | 10,879 | 53.02% |
| TSLA250620C00300000 | 2024-04-17 3:59PM EDT | 2025-06-20 | 7.80 | 7.65 | 7.90 | -0.25 | -3.11% | 262 | 9,518 | 53.40% |
| TSLA250919C00300000 | 2024-04-17 1:52PM EDT | 2025-09-19 | 11.10 | 10.40 | 10.95 | +0.30 | +2.78% | 6 | 860 | 53.78% |
| TSLA251219C00300000 | 2024-04-17 3:39PM EDT | 2025-12-19 | 14.00 | 13.50 | 14.15 | -0.10 | -0.71% | 322 | 11,215 | 54.44% |
| TSLA260116C00300000 | 2024-04-17 3:58PM EDT | 2026-01-16 | 14.85 | 14.50 | 15.10 | -0.30 | -1.98% | 462 | 15,643 | 54.62% |
| TSLA260618C00300000 | 2024-04-17 3:57PM EDT | 2026-06-18 | 19.94 | 19.60 | 20.85 | -0.81 | -3.90% | 930 | 12,980 | 55.69% |
| TSLA261218C00300000 | 2024-04-17 3:54PM EDT | 2026-12-18 | 26.25 | 25.00 | 26.85 | -0.05 | -0.19% | 410 | 1,990 | 56.12% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00300000 | 2024-04-17 3:33PM EDT | 2024-04-19 | 144.35 | 143.85 | 145.15 | +1.50 | +1.05% | 9 | 3 | 444.53% |
| TSLA240426P00300000 | 2024-03-13 10:06AM EDT | 2024-04-26 | 126.92 | 127.70 | 128.80 | 0.00 | - | - | 0 | 0.00% |
| TSLA240503P00300000 | 2024-04-05 11:31AM EDT | 2024-05-03 | 139.10 | 143.75 | 145.30 | 0.00 | - | 10 | 0 | 162.99% |
| TSLA240510P00300000 | 2024-04-15 9:52AM EDT | 2024-05-10 | 133.75 | 144.00 | 145.20 | 0.00 | - | 3 | 0 | 96.48% |
| TSLA240517P00300000 | 2024-04-17 11:00AM EDT | 2024-05-17 | 143.75 | 144.05 | 145.15 | +5.68 | +4.11% | 29 | 4 | 84.38% |
| TSLA240621P00300000 | 2024-04-17 3:46PM EDT | 2024-06-21 | 143.84 | 144.05 | 145.15 | +1.74 | +1.22% | 7,173 | 327 | 57.62% |
| TSLA240719P00300000 | 2024-03-04 1:37PM EDT | 2024-07-19 | 111.40 | 130.95 | 132.20 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240816P00300000 | 2024-03-28 9:43AM EDT | 2024-08-16 | 122.00 | 144.05 | 145.15 | 0.00 | - | 4 | 0 | 57.30% |
| TSLA240920P00300000 | 2024-04-10 11:26AM EDT | 2024-09-20 | 127.84 | 144.05 | 145.20 | 0.00 | - | 1 | 1 | 51.12% |
| TSLA241018P00300000 | 2024-04-09 11:09AM EDT | 2024-10-18 | 124.08 | 143.90 | 145.15 | 0.00 | - | 1 | 0 | 46.53% |
| TSLA241115P00300000 | 2024-04-15 3:18PM EDT | 2024-11-15 | 139.20 | 143.85 | 146.75 | 0.00 | - | 70 | 1 | 54.93% |
| TSLA241220P00300000 | 2024-04-15 11:06AM EDT | 2024-12-20 | 134.98 | 143.90 | 145.30 | 0.00 | - | 1 | 1 | 41.65% |
| TSLA250117P00300000 | 2024-04-17 2:47PM EDT | 2025-01-17 | 142.00 | 143.90 | 145.00 | -0.95 | -0.66% | 49 | 360 | 36.55% |
| TSLA250321P00300000 | 2024-04-17 9:54AM EDT | 2025-03-21 | 145.00 | 143.80 | 146.90 | +0.80 | +0.55% | 13 | 41 | 44.17% |
| TSLA250620P00300000 | 2024-04-17 1:36PM EDT | 2025-06-20 | 143.85 | 142.55 | 148.40 | +12.35 | +9.39% | 17 | 1,202 | 44.00% |
| TSLA250919P00300000 | 2024-04-15 2:03PM EDT | 2025-09-19 | 138.48 | 144.00 | 150.00 | 0.00 | - | 1 | 46 | 43.80% |
| TSLA251219P00300000 | 2024-04-17 11:47AM EDT | 2025-12-19 | 145.20 | 145.10 | 150.90 | +1.20 | +0.83% | 5 | 1,791 | 42.20% |
| TSLA260116P00300000 | 2024-04-17 1:04PM EDT | 2026-01-16 | 145.28 | 145.40 | 150.00 | -1.61 | -1.10% | 4 | 681 | 39.53% |
| TSLA260618P00300000 | 2024-04-17 10:18AM EDT | 2026-06-18 | 148.52 | 143.60 | 152.00 | +2.82 | +1.94% | 7 | 433 | 38.89% |
| TSLA261218P00300000 | 2024-04-17 11:52AM EDT | 2026-12-18 | 147.77 | 144.60 | 151.65 | +0.97 | +0.66% | 7 | 48 | 34.56% |
© 2024 Yahoo. Tutti i diritti riservati.