Italia markets open in 6 hours 52 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.961,80 0,00 (0,00%) EUR/USD
1,0669 -0,0006 (-0,05%) Bitcoin EUR
57.617,84 -2.154,93 (-3,61%) 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:350.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00350000 | 2024-04-17 2:02PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,927 | 325.00% |
| TSLA240426C00350000 | 2024-04-17 10:53AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 256 | 145 | 153.13% |
| TSLA240503C00350000 | 2024-04-11 10:40AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 292 | 120.31% |
| TSLA240510C00350000 | 2024-04-08 11:27AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 1 | 106.25% |
| TSLA240517C00350000 | 2024-04-17 10:05AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 170 | 2,661 | 94.53% |
| TSLA240621C00350000 | 2024-04-17 2:53PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 176 | 14,053 | 72.27% |
| TSLA240719C00350000 | 2024-04-17 1:15PM EDT | 2024-07-19 | 0.19 | 0.16 | 0.20 | -0.02 | -9.52% | 24 | 2,758 | 65.72% |
| TSLA240816C00350000 | 2024-04-17 3:56PM EDT | 2024-08-16 | 0.35 | 0.34 | 0.36 | -0.10 | -22.22% | 61 | 2,826 | 62.60% |
| TSLA240920C00350000 | 2024-04-17 3:51PM EDT | 2024-09-20 | 0.56 | 0.52 | 0.56 | 0.00 | - | 26 | 5,489 | 58.59% |
| TSLA241018C00350000 | 2024-04-17 1:21PM EDT | 2024-10-18 | 0.79 | 0.76 | 0.80 | -0.02 | -2.47% | 5 | 1,528 | 57.03% |
| TSLA241115C00350000 | 2024-04-17 11:51AM EDT | 2024-11-15 | 1.14 | 1.09 | 1.17 | -0.06 | -5.00% | 2 | 300 | 56.46% |
| TSLA241220C00350000 | 2024-04-17 3:13PM EDT | 2024-12-20 | 1.53 | 1.45 | 1.55 | -0.07 | -4.38% | 85 | 1,999 | 54.99% |
| TSLA250117C00350000 | 2024-04-17 3:54PM EDT | 2025-01-17 | 1.90 | 1.81 | 1.94 | -0.05 | -2.56% | 677 | 16,035 | 54.35% |
| TSLA250321C00350000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 3.03 | 2.84 | 3.05 | +0.02 | +0.66% | 37 | 599 | 53.76% |
| TSLA250620C00350000 | 2024-04-17 2:51PM EDT | 2025-06-20 | 5.09 | 4.70 | 5.00 | -0.06 | -1.17% | 163 | 4,867 | 53.57% |
| TSLA250919C00350000 | 2024-04-17 1:55PM EDT | 2025-09-19 | 7.32 | 6.80 | 7.35 | +0.15 | +2.09% | 8 | 446 | 53.73% |
| TSLA251219C00350000 | 2024-04-17 3:57PM EDT | 2025-12-19 | 9.65 | 9.30 | 9.90 | -0.05 | -0.52% | 35 | 3,652 | 54.18% |
| TSLA260116C00350000 | 2024-04-17 1:29PM EDT | 2026-01-16 | 10.65 | 10.10 | 10.70 | +0.20 | +1.91% | 34 | 3,817 | 54.31% |
| TSLA260618C00350000 | 2024-04-17 3:40PM EDT | 2026-06-18 | 14.95 | 14.00 | 15.85 | 0.00 | - | 131 | 5,495 | 55.03% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00350000 | 2024-04-12 1:32PM EDT | 2024-04-19 | 179.27 | 193.85 | 195.15 | 0.00 | - | 2 | 0 | 525.39% |
| TSLA240517P00350000 | 2024-04-03 3:49PM EDT | 2024-05-17 | 181.75 | 194.05 | 195.15 | 0.00 | - | 6 | 0 | 101.56% |
| TSLA240621P00350000 | 2024-01-18 10:30AM EDT | 2024-06-21 | 132.51 | 149.40 | 150.60 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 2024-07-19 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00350000 | 2024-03-08 10:35AM EDT | 2024-08-16 | 170.04 | 184.55 | 186.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00350000 | 2024-04-15 9:44AM EDT | 2024-09-20 | 193.87 | 194.00 | 195.15 | +10.22 | +5.56% | 5 | 2 | 59.72% |
| TSLA241018P00350000 | 2024-04-11 3:51PM EDT | 2024-10-18 | 174.35 | 193.90 | 195.30 | 0.00 | - | 2 | 0 | 56.89% |
| TSLA241115P00350000 | 2024-04-03 3:15PM EDT | 2024-11-15 | 182.35 | 193.85 | 196.70 | 0.00 | - | 2 | 0 | 52.76% |
| TSLA241220P00350000 | 2024-04-10 3:26PM EDT | 2024-12-20 | 161.75 | 177.20 | 179.45 | -16.25 | -9.13% | 350 | 0 | 0.00% |
| TSLA250117P00350000 | 2024-04-17 10:01AM EDT | 2025-01-17 | 195.55 | 193.80 | 196.85 | +1.00 | +0.51% | 1 | 1 | 56.72% |
| TSLA250321P00350000 | 2024-03-15 3:56PM EDT | 2025-03-21 | 186.50 | 177.90 | 179.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00350000 | 2024-04-01 10:18AM EDT | 2025-06-20 | 177.29 | 192.30 | 196.90 | 0.00 | - | 1 | 1 | 45.67% |
| TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 2025-09-19 | 175.93 | 192.85 | 200.00 | 0.00 | - | 1 | 0 | 50.23% |
| TSLA251219P00350000 | 2024-04-17 11:48AM EDT | 2025-12-19 | 194.15 | 193.70 | 198.50 | -0.91 | -0.47% | 20 | 241 | 42.87% |
| TSLA260116P00350000 | 2024-04-16 9:51AM EDT | 2026-01-16 | 195.15 | 192.20 | 200.00 | 0.00 | - | 3 | 103 | 45.33% |
| TSLA260618P00350000 | 2024-04-17 3:02PM EDT | 2026-06-18 | 193.35 | 190.00 | 199.85 | -1.65 | -0.85% | 53 | 359 | 40.46% |
© 2024 Yahoo. Tutti i diritti riservati.