Italia markets closed
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0732 +0,0031 (+0,29%) Bitcoin EUR
60.496,81 +812,89 (+1,36%) CMC Crypto 200
1.398,50 +15,93 (+1,15%)
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:360.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00360000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 889 | 300.00% |
| TSLA240510C00360000 | 2024-04-25 3:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 200 | 287 | 106.25% |
| TSLA240517C00360000 | 2024-04-22 11:02AM EDT | 2024-05-17 | 0.01 | 0.02 | 0.04 | 0.00 | - | 1 | 1,678 | 101.56% |
| TSLA240621C00360000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.11 | +0.02 | +28.57% | 31 | 4,026 | 71.29% |
| TSLA240719C00360000 | 2024-04-25 2:26PM EDT | 2024-07-19 | 0.18 | 0.22 | 0.25 | +0.02 | +12.50% | 7 | 557 | 65.28% |
| TSLA240816C00360000 | 2024-04-25 12:19PM EDT | 2024-08-16 | 0.39 | 0.47 | 0.51 | -0.01 | -2.50% | 2 | 1,227 | 62.55% |
| TSLA240920C00360000 | 2024-04-24 2:30PM EDT | 2024-09-20 | 0.63 | 0.73 | 0.79 | +0.10 | +18.87% | 15 | 1,318 | 58.42% |
| TSLA241018C00360000 | 2024-04-25 3:56PM EDT | 2024-10-18 | 1.10 | 1.05 | 1.13 | +0.32 | +41.03% | 9 | 322 | 56.86% |
| TSLA241115C00360000 | 2024-04-25 11:27AM EDT | 2024-11-15 | 1.31 | 1.54 | 1.65 | +0.62 | +89.86% | 1 | 1,191 | 56.54% |
| TSLA241220C00360000 | 2024-04-25 11:29AM EDT | 2024-12-20 | 1.80 | 2.04 | 2.17 | +0.25 | +16.13% | 9 | 596 | 55.13% |
| TSLA250117C00360000 | 2024-04-25 3:41PM EDT | 2025-01-17 | 2.60 | 2.60 | 2.74 | +0.72 | +38.30% | 13 | 4,118 | 54.77% |
| TSLA250321C00360000 | 2024-04-25 3:35PM EDT | 2025-03-21 | 4.05 | 3.95 | 4.15 | +1.08 | +36.36% | 5 | 1,951 | 54.11% |
| TSLA250620C00360000 | 2024-04-25 1:53PM EDT | 2025-06-20 | 5.70 | 6.40 | 6.65 | +0.55 | +10.68% | 95 | 1,573 | 54.08% |
| TSLA250919C00360000 | 2024-04-24 1:51PM EDT | 2025-09-19 | 8.15 | 9.10 | 9.55 | +0.62 | +8.23% | 7 | 526 | 54.35% |
| TSLA251219C00360000 | 2024-04-25 12:01PM EDT | 2025-12-19 | 11.10 | 12.45 | 12.80 | +0.40 | +3.74% | 3 | 2,401 | 55.16% |
| TSLA260116C00360000 | 2024-04-25 10:16AM EDT | 2026-01-16 | 13.40 | 13.45 | 13.80 | +2.15 | +19.11% | 6 | 1,539 | 55.34% |
| TSLA260618C00360000 | 2024-04-25 3:05PM EDT | 2026-06-18 | 19.20 | 19.15 | 19.50 | +3.70 | +23.87% | 516 | 3,579 | 56.42% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00360000 | 2024-04-25 2:45PM EDT | 2024-04-26 | 194.45 | 189.00 | 190.60 | -20.65 | -9.60% | 100 | 0 | 506.45% |
| TSLA240517P00360000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 198.13 | 189.10 | 190.40 | 0.00 | - | 2 | 0 | 142.77% |
| TSLA240621P00360000 | 2024-01-03 11:03AM EDT | 2024-06-21 | 121.00 | 171.20 | 172.95 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240719P00360000 | 2024-01-23 11:20AM EDT | 2024-07-19 | 148.20 | 162.05 | 163.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00360000 | 2024-04-10 9:43AM EDT | 2024-08-16 | 186.53 | 187.80 | 190.20 | 0.00 | - | - | 0 | 60.60% |
| TSLA240920P00360000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 189.83 | 189.15 | 190.20 | -7.86 | -3.98% | 1 | 0 | 53.08% |
| TSLA241220P00360000 | 2024-03-15 1:21PM EDT | 2024-12-20 | 197.77 | 188.00 | 189.85 | 0.00 | - | 2 | 0 | 33.20% |
| TSLA250117P00360000 | 2024-03-11 2:25PM EDT | 2025-01-17 | 180.85 | 187.15 | 189.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00360000 | 2024-02-07 10:33AM EDT | 2025-03-21 | 172.74 | 177.10 | 179.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00360000 | 2024-04-19 11:14AM EDT | 2025-06-20 | 209.64 | 187.45 | 191.85 | 0.00 | - | 1 | 0 | 41.44% |
| TSLA250919P00360000 | 2024-02-07 10:30AM EDT | 2025-09-19 | 171.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219P00360000 | 2024-04-24 12:16PM EDT | 2025-12-19 | 201.33 | 188.55 | 191.20 | 0.00 | - | 4 | 94 | 32.32% |
| TSLA260116P00360000 | 2024-04-08 3:31PM EDT | 2026-01-16 | 187.30 | 188.65 | 191.30 | 0.00 | - | 1 | 0 | 32.00% |
| TSLA260618P00360000 | 2024-04-04 11:05AM EDT | 2026-06-18 | 189.48 | 189.25 | 192.15 | 0.00 | - | 2 | 23 | 31.32% |
© 2024 Yahoo. Tutti i diritti riservati.