Italia markets close in 4 minutes
FTSE MIB
33.958,81 -312,31 (-0,91%) Dow Jones
37.867,44 -593,48 (-1,54%) Nasdaq
15.445,88 -266,87 (-1,70%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,25 -0,56 (-0,68%) Bitcoin EUR
59.323,34 -1.167,62 (-1,93%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:26AM EDT. Mercato aperto.
Prezzo d'esercizio:330.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00330000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 275.00% |
| TSLA240503C00330000 | 2024-04-22 10:06AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 131.25% |
| TSLA240510C00330000 | 2024-04-25 10:13AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 77 | 106.25% |
| TSLA240517C00330000 | 2024-04-24 9:47AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 1 | 1,767 | 95.70% |
| TSLA240621C00330000 | 2024-04-24 12:43PM EDT | 2024-06-21 | 0.09 | 0.10 | 0.14 | 0.00 | - | 47 | 5,936 | 68.36% |
| TSLA240719C00330000 | 2024-04-24 11:07AM EDT | 2024-07-19 | 0.23 | 0.27 | 0.29 | 0.00 | - | 12 | 764 | 62.31% |
| TSLA240816C00330000 | 2024-04-24 10:17AM EDT | 2024-08-16 | 0.56 | 0.56 | 0.58 | 0.00 | - | 79 | 523 | 59.81% |
| TSLA240920C00330000 | 2024-04-25 9:42AM EDT | 2024-09-20 | 0.78 | 0.87 | 0.90 | +0.03 | +4.00% | 14 | 2,867 | 56.13% |
| TSLA241018C00330000 | 2024-04-24 1:21PM EDT | 2024-10-18 | 1.03 | 1.30 | 1.34 | 0.00 | - | 17 | 325 | 55.25% |
| TSLA241115C00330000 | 2024-04-25 9:45AM EDT | 2024-11-15 | 1.73 | 1.90 | 1.96 | +0.12 | +7.45% | 2 | 485 | 55.23% |
| TSLA241220C00330000 | 2024-04-25 9:46AM EDT | 2024-12-20 | 2.43 | 2.47 | 2.55 | +0.50 | +25.91% | 2 | 493 | 53.92% |
| TSLA250117C00330000 | 2024-04-25 11:02AM EDT | 2025-01-17 | 3.06 | 3.05 | 3.20 | +0.39 | +14.61% | 7 | 5,482 | 53.57% |
| TSLA250321C00330000 | 2024-04-24 11:37AM EDT | 2025-03-21 | 3.95 | 4.75 | 4.85 | 0.00 | - | 4 | 921 | 53.50% |
| TSLA250620C00330000 | 2024-04-25 10:40AM EDT | 2025-06-20 | 7.35 | 7.45 | 7.60 | +0.65 | +9.70% | 11 | 2,021 | 53.65% |
| TSLA250919C00330000 | 2024-04-24 9:39AM EDT | 2025-09-19 | 8.20 | 10.50 | 10.85 | 0.00 | - | 10 | 123 | 54.27% |
| TSLA251219C00330000 | 2024-04-24 11:34AM EDT | 2025-12-19 | 12.50 | 13.90 | 14.20 | 0.00 | - | 12 | 1,463 | 55.00% |
| TSLA260116C00330000 | 2024-04-25 10:25AM EDT | 2026-01-16 | 14.73 | 15.00 | 15.25 | +0.98 | +7.13% | 8 | 1,510 | 55.24% |
| TSLA260618C00330000 | 2024-04-25 11:09AM EDT | 2026-06-18 | 20.80 | 20.70 | 20.90 | +1.60 | +8.36% | 265 | 20,418 | 56.18% |
| TSLA261218C00330000 | 2024-04-25 11:07AM EDT | 2026-12-18 | 27.09 | 27.00 | 27.55 | +1.76 | +6.95% | 1,500 | 6,324 | 56.97% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00330000 | 2024-04-09 3:13PM EDT | 2024-05-17 | 155.01 | 162.85 | 164.20 | 0.00 | - | 2 | 0 | 122.75% |
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 2024-07-19 | 159.60 | 162.70 | 163.85 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 173.86 | 162.60 | 163.80 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241018P00330000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 168.80 | 162.90 | 164.10 | +1.00 | +0.60% | 1 | 0 | 42.48% |
| TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 2024-11-15 | 157.00 | 158.75 | 160.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00330000 | 2024-04-15 9:39AM EDT | 2024-12-20 | 163.00 | 162.50 | 163.95 | 0.00 | - | 1 | 0 | 32.62% |
| TSLA250117P00330000 | 2024-04-24 2:58PM EDT | 2025-01-17 | 168.15 | 162.90 | 164.45 | 0.00 | - | 3,803 | 403 | 39.26% |
| TSLA250321P00330000 | 2024-04-15 10:07AM EDT | 2025-03-21 | 164.05 | 162.90 | 164.45 | 0.00 | - | 1 | 0 | 35.38% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 179.36 | 162.80 | 164.50 | 0.00 | - | 50 | 0 | 31.79% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 2025-09-19 | 165.00 | 162.70 | 164.70 | 0.00 | - | 5 | 1 | 30.14% |
| TSLA251219P00330000 | 2024-04-24 12:16PM EDT | 2025-12-19 | 171.33 | 163.50 | 164.90 | 0.00 | - | 4 | 658 | 28.82% |
| TSLA260116P00330000 | 2024-04-18 9:44AM EDT | 2026-01-16 | 180.72 | 164.00 | 165.15 | 0.00 | - | 1 | 51 | 29.26% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 2026-06-18 | 186.08 | 165.15 | 166.60 | 0.00 | - | 3 | 51 | 30.51% |
| TSLA261218P00330000 | 2024-04-24 3:26PM EDT | 2026-12-18 | 168.08 | 165.10 | 169.90 | -2.37 | -1.39% | 1 | 53 | 33.36% |
© 2024 Yahoo. Tutti i diritti riservati.