Italia markets close in 1 hour 15 minutes
FTSE MIB
33.773,34 -497,78 (-1,45%) Dow Jones
37.797,80 -663,12 (-1,72%) Nasdaq
15.474,06 -238,69 (-1,52%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,35 -0,46 (-0,56%) Bitcoin EUR
59.484,84 -2.295,15 (-3,72%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:15AM EDT. Mercato aperto.
Prezzo d'esercizio:315.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00315000 | 2024-04-22 9:34AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 129 | 262.50% |
| TSLA240503C00315000 | 2024-04-24 11:45AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 216 | 125.00% |
| TSLA240510C00315000 | 2024-04-17 2:39PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 12 | 102.34% |
| TSLA240517C00315000 | 2024-04-25 9:56AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 120 | 2,347 | 91.80% |
| TSLA240621C00315000 | 2024-04-24 3:27PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.16 | 0.00 | - | 36 | 2,298 | 66.70% |
| TSLA240719C00315000 | 2024-04-24 2:26PM EDT | 2024-07-19 | 0.26 | 0.29 | 0.31 | 0.00 | - | 3 | 528 | 60.60% |
| TSLA240816C00315000 | 2024-04-24 2:26PM EDT | 2024-08-16 | 0.56 | 0.61 | 0.64 | 0.00 | - | 20 | 334 | 58.57% |
| TSLA240920C00315000 | 2024-04-24 10:16AM EDT | 2024-09-20 | 1.10 | 0.95 | 0.98 | 0.00 | - | 1 | 823 | 55.05% |
| TSLA241018C00315000 | 2024-04-23 11:48AM EDT | 2024-10-18 | 1.48 | 1.41 | 1.47 | +0.69 | +87.34% | 1 | 91 | 54.33% |
| TSLA241115C00315000 | 2024-04-25 9:42AM EDT | 2024-11-15 | 2.04 | 2.08 | 2.14 | +0.02 | +0.99% | 2 | 45 | 54.50% |
| TSLA250321C00315000 | 2024-04-24 10:12AM EDT | 2025-03-21 | 5.35 | 5.05 | 5.25 | 0.00 | - | 1 | 111 | 53.03% |
| TSLA250919C00315000 | 2024-04-22 11:00AM EDT | 2025-09-19 | 6.90 | 10.80 | 11.15 | 0.00 | - | 1 | 97 | 53.58% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00315000 | 2024-04-04 3:54PM EDT | 2024-05-10 | 143.24 | 151.45 | 153.55 | 0.00 | - | 3 | 0 | 174.12% |
| TSLA240517P00315000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 168.27 | 151.15 | 152.50 | 0.00 | - | 2 | 0 | 126.17% |
| TSLA240621P00315000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 143.14 | 151.10 | 152.30 | 0.00 | - | 1 | 0 | 76.32% |
| TSLA240719P00315000 | 2024-02-27 11:52AM EDT | 2024-07-19 | 112.40 | 138.30 | 139.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00315000 | 2024-02-09 10:42AM EDT | 2024-08-16 | 122.02 | 138.95 | 140.30 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00315000 | 2024-02-27 4:17PM EDT | 2024-09-20 | 115.30 | 137.15 | 139.90 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241018P00315000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 139.41 | 151.50 | 152.60 | 0.00 | - | 4 | 0 | 53.25% |
| TSLA241115P00315000 | 2024-04-01 9:51AM EDT | 2024-11-15 | 140.40 | 151.30 | 152.40 | 0.00 | - | 3 | 0 | 48.00% |
| TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 145.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00315000 | 2024-04-19 11:06AM EDT | 2025-09-19 | 164.43 | 151.85 | 153.55 | 0.00 | - | 2 | 117 | 35.00% |
© 2024 Yahoo. Tutti i diritti riservati.