Italia markets open in 5 hours 17 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.838,87 -122,93 (-0,32%) EUR/USD
1,0669 -0,0006 (-0,05%) Bitcoin EUR
57.660,90 -2.189,70 (-3,66%) 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:340.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00340000 | 2024-04-17 11:47AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,434 | 312.50% |
| TSLA240426C00340000 | 2024-04-11 11:48AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 165 | 146.88% |
| TSLA240503C00340000 | 2024-04-15 1:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 502 | 115.63% |
| TSLA240510C00340000 | 2024-04-16 10:19AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 18 | 103.13% |
| TSLA240517C00340000 | 2024-04-12 12:59PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.04 | 0.00 | - | 10 | 992 | 92.97% |
| TSLA240524C00340000 | 2024-04-17 12:47PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.07 | -0.05 | -83.33% | 30 | 19 | 86.33% |
| TSLA240531C00340000 | 2024-04-12 12:54PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 83.98% |
| TSLA240621C00340000 | 2024-04-17 3:06PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 119 | 2,532 | 70.90% |
| TSLA240719C00340000 | 2024-04-17 11:33AM EDT | 2024-07-19 | 0.19 | 0.18 | 0.22 | -0.02 | -9.52% | 1 | 319 | 64.55% |
| TSLA240816C00340000 | 2024-04-16 10:53AM EDT | 2024-08-16 | 0.42 | 0.37 | 0.40 | 0.00 | - | 6 | 165 | 61.57% |
| TSLA240920C00340000 | 2024-04-17 9:35AM EDT | 2024-09-20 | 0.61 | 0.58 | 0.62 | -0.04 | -6.15% | 5 | 1,251 | 57.81% |
| TSLA241018C00340000 | 2024-04-17 11:39AM EDT | 2024-10-18 | 0.87 | 0.84 | 0.89 | -0.07 | -7.45% | 131 | 1,600 | 56.35% |
| TSLA241115C00340000 | 2024-04-17 2:15PM EDT | 2024-11-15 | 1.31 | 1.22 | 1.30 | -0.03 | -2.24% | 10 | 64 | 55.97% |
| TSLA241220C00340000 | 2024-04-17 3:11PM EDT | 2024-12-20 | 1.72 | 1.63 | 1.72 | -0.08 | -4.44% | 28 | 396 | 54.63% |
| TSLA250117C00340000 | 2024-04-17 2:17PM EDT | 2025-01-17 | 2.15 | 1.99 | 2.16 | -0.07 | -3.15% | 102 | 3,684 | 53.98% |
| TSLA250321C00340000 | 2024-04-17 2:05PM EDT | 2025-03-21 | 3.45 | 3.10 | 3.40 | +0.10 | +2.99% | 5 | 74 | 53.55% |
| TSLA250620C00340000 | 2024-04-17 12:20PM EDT | 2025-06-20 | 5.32 | 5.15 | 5.45 | -0.23 | -4.14% | 32 | 3,037 | 53.49% |
| TSLA250919C00340000 | 2024-04-17 1:40PM EDT | 2025-09-19 | 7.90 | 7.40 | 7.90 | +0.15 | +1.94% | 13 | 187 | 53.70% |
| TSLA251219C00340000 | 2024-04-17 10:28AM EDT | 2025-12-19 | 10.25 | 10.00 | 10.60 | -0.40 | -3.76% | 4 | 914 | 54.21% |
| TSLA260116C00340000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 11.15 | 10.80 | 11.45 | -0.21 | -1.85% | 10 | 1,583 | 54.33% |
| TSLA260618C00340000 | 2024-04-17 2:52PM EDT | 2026-06-18 | 16.35 | 12.50 | 16.40 | +0.33 | +2.06% | 12 | 3,619 | 53.34% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00340000 | 2024-03-06 3:48PM EDT | 2024-04-19 | 162.30 | 174.35 | 175.65 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240517P00340000 | 2024-01-30 11:01AM EDT | 2024-05-17 | 147.08 | 139.00 | 139.70 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 2024-06-21 | 151.25 | 171.05 | 172.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 2024-07-19 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 2024-09-20 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA241018P00340000 | 2024-02-12 12:03PM EDT | 2024-10-18 | 149.01 | 167.05 | 169.10 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241115P00340000 | 2024-04-17 9:37AM EDT | 2024-11-15 | 183.60 | 183.85 | 186.60 | -1.00 | -0.54% | 5 | 0 | 50.71% |
| TSLA241220P00340000 | 2024-02-29 12:39PM EDT | 2024-12-20 | 141.20 | 162.10 | 165.90 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA250117P00340000 | 2024-04-17 3:44PM EDT | 2025-01-17 | 183.75 | 183.80 | 186.85 | +11.22 | +6.50% | 10 | 5 | 55.25% |
| TSLA250321P00340000 | 2024-03-28 9:51AM EDT | 2025-03-21 | 162.90 | 182.25 | 186.90 | 0.00 | - | 8 | 0 | 50.07% |
| TSLA250620P00340000 | 2024-04-04 11:59AM EDT | 2025-06-20 | 164.86 | 182.35 | 186.90 | 0.00 | - | 1 | 0 | 44.48% |
| TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 2025-09-19 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
| TSLA251219P00340000 | 2024-03-19 1:29PM EDT | 2025-12-19 | 169.00 | 183.70 | 188.45 | 0.00 | - | 2 | 1,359 | 41.69% |
| TSLA260116P00340000 | 2024-03-18 11:25AM EDT | 2026-01-16 | 184.52 | 182.15 | 187.00 | +17.78 | +10.66% | 1 | 144 | 36.82% |
| TSLA260618P00340000 | 2024-04-17 12:16PM EDT | 2026-06-18 | 184.20 | 180.00 | 190.00 | +19.30 | +11.70% | 16 | 11 | 39.79% |
© 2024 Yahoo. Tutti i diritti riservati.