Italia markets open in 4 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) EUR/USD
1,0739 +0,0006 (+0,05%) Bitcoin EUR
60.017,73 +181,96 (+0,30%) CMC Crypto 200
1.389,06 -7,47 (-0,53%)
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:400.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00400000 | 2024-04-25 10:15AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 50.00% |
| TSLA240621C00400000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 50.00% |
| TSLA240719C00400000 | 2024-04-25 9:51AM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240816C00400000 | 2024-04-25 11:09AM EDT | 2024-08-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA240920C00400000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TSLA241115C00400000 | 2024-04-25 3:19PM EDT | 2024-11-15 | 1.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| TSLA241220C00400000 | 2024-04-25 3:51PM EDT | 2024-12-20 | 1.42 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TSLA250117C00400000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 1.86 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 25.00% |
| TSLA250321C00400000 | 2024-04-25 3:56PM EDT | 2025-03-21 | 2.91 | 0.00 | 0.00 | 0.00 | - | 11,752 | 0 | 12.50% |
| TSLA250620C00400000 | 2024-04-25 3:59PM EDT | 2025-06-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| TSLA250919C00400000 | 2024-04-25 3:17PM EDT | 2025-09-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TSLA251219C00400000 | 2024-04-25 3:58PM EDT | 2025-12-19 | 9.90 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| TSLA260116C00400000 | 2024-04-25 3:56PM EDT | 2026-01-16 | 10.85 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 12.50% |
| TSLA260618C00400000 | 2024-04-25 3:59PM EDT | 2026-06-18 | 15.95 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 12.50% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00400000 | 2024-04-01 3:55PM EDT | 2024-05-17 | 225.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621P00400000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 249.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240719P00400000 | 2023-12-15 2:40PM EDT | 2024-07-19 | 148.00 | 180.35 | 181.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00400000 | 2024-01-16 1:08PM EDT | 2024-08-16 | 180.60 | 197.65 | 201.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00400000 | 2024-03-25 11:17AM EDT | 2024-09-20 | 229.60 | 238.05 | 239.15 | 0.00 | - | 3 | 0 | 107.80% |
| TSLA241220P00400000 | 2024-04-25 3:43PM EDT | 2024-12-20 | 231.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00400000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 230.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00400000 | 2024-01-31 1:38PM EDT | 2025-03-21 | 209.48 | 196.60 | 198.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00400000 | 2024-03-04 10:34AM EDT | 2025-06-20 | 199.00 | 230.90 | 233.50 | 0.00 | - | 1 | 0 | 51.55% |
| TSLA250919P00400000 | 2024-01-26 4:58PM EDT | 2025-09-19 | 215.35 | 203.00 | 213.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA251219P00400000 | 2024-04-05 11:46AM EDT | 2025-12-19 | 235.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00400000 | 2024-04-18 11:30AM EDT | 2026-01-16 | 249.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00400000 | 2024-04-15 9:35AM EDT | 2026-06-18 | 231.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.