Italia markets closed
Dow Jones
37.971,88 +218,57 (+0,58%) Nasdaq
15.746,80 +63,43 (+0,40%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0660 -0,0015 (-0,14%) Bitcoin EUR
59.612,74 +2.957,58 (+5,22%) CMC Crypto 200
885,54 0,00 (0,00%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:55AM EDT. Mercato aperto.
Prezzo d'esercizio:310.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00310000 | 2024-04-17 11:50AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,279 | 293.75% |
| TSLA240426C00310000 | 2024-04-15 1:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 57 | 145.31% |
| TSLA240503C00310000 | 2024-04-10 3:47PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 57 | 112.50% |
| TSLA240510C00310000 | 2024-04-17 10:54AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | 0.00 | - | 11 | 29 | 98.44% |
| TSLA240517C00310000 | 2024-04-18 11:24AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 1 | 823 | 89.84% |
| TSLA240621C00310000 | 2024-04-18 9:35AM EDT | 2024-06-21 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 61 | 3,852 | 68.36% |
| TSLA240719C00310000 | 2024-04-18 9:52AM EDT | 2024-07-19 | 0.26 | 0.23 | 0.27 | -0.09 | -25.71% | 18 | 921 | 62.45% |
| TSLA240816C00310000 | 2024-04-16 1:27PM EDT | 2024-08-16 | 0.61 | 0.47 | 0.51 | 0.00 | - | 2 | 517 | 60.11% |
| TSLA240920C00310000 | 2024-04-17 11:25AM EDT | 2024-09-20 | 0.79 | 0.74 | 0.79 | -0.11 | -12.22% | 2 | 1,325 | 56.74% |
| TSLA241018C00310000 | 2024-04-18 11:01AM EDT | 2024-10-18 | 1.15 | 1.10 | 1.14 | -0.15 | -11.54% | 4 | 69 | 55.76% |
| TSLA241115C00310000 | 2024-04-18 11:16AM EDT | 2024-11-15 | 1.64 | 1.59 | 1.66 | -0.25 | -13.23% | 1 | 424 | 55.66% |
| TSLA241220C00310000 | 2024-04-18 11:39AM EDT | 2024-12-20 | 2.10 | 2.08 | 2.13 | -0.38 | -14.73% | 14 | 588 | 54.33% |
| TSLA250117C00310000 | 2024-04-18 11:37AM EDT | 2025-01-17 | 2.60 | 2.54 | 2.62 | -0.39 | -13.04% | 37 | 5,964 | 53.78% |
| TSLA250321C00310000 | 2024-04-17 1:09PM EDT | 2025-03-21 | 4.55 | 3.85 | 4.05 | 0.00 | - | 15 | 455 | 53.55% |
| TSLA250620C00310000 | 2024-04-18 11:18AM EDT | 2025-06-20 | 6.43 | 6.25 | 6.35 | -0.67 | -9.44% | 84 | 2,478 | 53.77% |
| TSLA250919C00310000 | 2024-04-17 11:47AM EDT | 2025-09-19 | 9.95 | 8.75 | 9.00 | 0.00 | - | 4 | 137 | 54.10% |
| TSLA251219C00310000 | 2024-04-16 1:25PM EDT | 2025-12-19 | 11.90 | 11.55 | 11.75 | -1.25 | -9.51% | 1 | 1,751 | 54.59% |
| TSLA260116C00310000 | 2024-04-18 10:36AM EDT | 2026-01-16 | 12.80 | 12.40 | 12.60 | -1.34 | -9.48% | 12 | 771 | 54.70% |
| TSLA260618C00310000 | 2024-04-18 9:45AM EDT | 2026-06-18 | 16.82 | 17.10 | 17.40 | -2.48 | -12.85% | 1 | 1,943 | 55.41% |
| TSLA261218C00310000 | 2024-04-18 10:19AM EDT | 2026-12-18 | 23.00 | 22.30 | 23.85 | -2.35 | -9.27% | 17 | 308 | 56.38% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00310000 | 2024-04-16 3:54PM EDT | 2024-04-19 | 152.63 | 158.80 | 160.05 | 0.00 | - | 2 | 0 | 452.93% |
| TSLA240510P00310000 | 2024-04-17 11:01AM EDT | 2024-05-10 | 154.82 | 158.90 | 160.10 | 0.00 | - | 1 | 1 | 135.94% |
| TSLA240517P00310000 | 2024-04-17 3:54PM EDT | 2024-05-17 | 153.74 | 159.00 | 160.00 | 0.00 | - | 2 | 0 | 114.84% |
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 138.13 | 159.00 | 160.05 | 0.00 | - | 1 | 0 | 79.59% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 137.27 | 158.75 | 159.85 | 0.00 | - | - | 0 | 60.74% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00310000 | 2024-02-20 10:36AM EDT | 2024-09-20 | 113.40 | 136.15 | 137.65 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 134.40 | 158.90 | 160.15 | 0.00 | - | 4 | 0 | 49.02% |
| TSLA241115P00310000 | 2024-04-17 11:53AM EDT | 2024-11-15 | 153.74 | 158.80 | 160.15 | 0.00 | - | 1 | 0 | 45.70% |
| TSLA241220P00310000 | 2024-04-15 3:18PM EDT | 2024-12-20 | 149.00 | 158.80 | 160.20 | 0.00 | - | 150 | 0 | 42.97% |
| TSLA250117P00310000 | 2024-04-18 11:24AM EDT | 2025-01-17 | 158.51 | 158.85 | 160.20 | +5.21 | +3.40% | 7 | 515 | 40.75% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 158.60 | 160.30 | 0.00 | - | 1 | 0 | 37.74% |
| TSLA250620P00310000 | 2024-04-18 10:42AM EDT | 2025-06-20 | 158.73 | 158.85 | 160.25 | +3.13 | +2.01% | 4 | 254 | 33.17% |
| TSLA250919P00310000 | 2024-04-18 10:42AM EDT | 2025-09-19 | 158.94 | 158.95 | 160.50 | +5.44 | +3.54% | 4 | 135 | 31.85% |
| TSLA251219P00310000 | 2024-04-16 12:19PM EDT | 2025-12-19 | 153.58 | 159.15 | 160.55 | 0.00 | - | 17 | 1,052 | 29.70% |
| TSLA260116P00310000 | 2024-04-17 10:45AM EDT | 2026-01-16 | 155.70 | 159.45 | 160.60 | 0.00 | - | 25 | 269 | 29.31% |
| TSLA260618P00310000 | 2024-04-17 10:35AM EDT | 2026-06-18 | 156.70 | 160.00 | 161.40 | 0.00 | - | 23 | 129 | 29.42% |
| TSLA261218P00310000 | 2024-04-12 11:12AM EDT | 2026-12-18 | 142.35 | 158.80 | 164.35 | 0.00 | - | 2 | 2 | 33.08% |
© 2024 Yahoo. Tutti i diritti riservati.