Italia markets open in 45 minutes
Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.584,45 +145,84 (+0,39%) EUR/USD
1,0645 -0,0011 (-0,11%) Bitcoin EUR
62.567,71 +315,85 (+0,51%) CMC Crypto 200
1.401,74 -13,02 (-0,92%)
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:320.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00320000 | 2024-04-15 1:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240503C00320000 | 2024-04-19 10:35AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA240517C00320000 | 2024-04-22 11:00AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240524C00320000 | 2024-04-12 9:30AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621C00320000 | 2024-04-22 3:33PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TSLA240719C00320000 | 2024-04-22 10:51AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA240816C00320000 | 2024-04-22 3:27PM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA240920C00320000 | 2024-04-22 3:50PM EDT | 2024-09-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| TSLA241018C00320000 | 2024-04-22 2:25PM EDT | 2024-10-18 | 0.74 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| TSLA241115C00320000 | 2024-04-22 3:00PM EDT | 2024-11-15 | 1.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA241220C00320000 | 2024-04-22 2:51PM EDT | 2024-12-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| TSLA250117C00320000 | 2024-04-22 3:39PM EDT | 2025-01-17 | 1.67 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| TSLA250321C00320000 | 2024-04-22 11:14AM EDT | 2025-03-21 | 2.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA250620C00320000 | 2024-04-22 3:24PM EDT | 2025-06-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSLA250919C00320000 | 2024-04-22 3:01PM EDT | 2025-09-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| TSLA251219C00320000 | 2024-04-22 3:39PM EDT | 2025-12-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA260116C00320000 | 2024-04-22 2:57PM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1,014 | 0 | 12.50% |
| TSLA260618C00320000 | 2024-04-22 3:48PM EDT | 2026-06-18 | 14.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| TSLA261218C00320000 | 2024-04-22 3:49PM EDT | 2026-12-18 | 19.50 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 2024-05-17 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00320000 | 2024-04-22 3:21PM EDT | 2024-06-21 | 177.55 | 0.00 | 0.00 | 0.00 | - | 2,160 | 0 | 0.00% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 2024-07-19 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00320000 | 2024-01-30 11:00AM EDT | 2024-08-16 | 125.96 | 118.70 | 120.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00320000 | 2024-04-18 3:07PM EDT | 2024-09-20 | 169.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA241018P00320000 | 2024-04-15 12:42PM EDT | 2024-10-18 | 155.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115P00320000 | 2024-03-28 11:56AM EDT | 2024-11-15 | 142.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA241220P00320000 | 2024-04-02 10:11AM EDT | 2024-12-20 | 154.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00320000 | 2024-03-22 9:40AM EDT | 2025-01-17 | 151.31 | 172.10 | 174.20 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250321P00320000 | 2024-04-08 12:10PM EDT | 2025-03-21 | 147.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00320000 | 2024-04-22 2:46PM EDT | 2025-06-20 | 178.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919P00320000 | 2024-04-22 11:29AM EDT | 2025-09-19 | 179.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA251219P00320000 | 2024-04-08 9:45AM EDT | 2025-12-19 | 150.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00320000 | 2024-04-22 12:00PM EDT | 2026-01-16 | 178.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA260618P00320000 | 2024-04-22 10:53AM EDT | 2026-06-18 | 180.03 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| TSLA261218P00320000 | 2024-04-22 2:06PM EDT | 2026-12-18 | 178.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.