Italia markets closed
Dow Jones
38.494,09 +254,11 (+0,66%) Nasdaq
15.716,17 +264,86 (+1,71%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0705 +0,0049 (+0,46%) Bitcoin EUR
62.332,71 +268,09 (+0,43%) CMC Crypto 200
1.435,61 +20,85 (+1,47%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:52PM EDT. Mercato aperto.
Prezzo d'esercizio:420.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00420000 | 2024-04-22 12:45PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,102 | 121.88% |
| TSLA240621C00420000 | 2024-04-23 2:18PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 25 | 4,026 | 86.33% |
| TSLA240719C00420000 | 2024-04-23 1:31PM EDT | 2024-07-19 | 0.14 | 0.01 | 0.13 | +0.03 | +27.27% | 15 | 347 | 77.15% |
| TSLA240816C00420000 | 2024-04-23 10:41AM EDT | 2024-08-16 | 0.15 | 0.10 | 0.23 | -0.03 | -16.67% | 7 | 267 | 73.34% |
| TSLA240920C00420000 | 2024-04-22 3:46PM EDT | 2024-09-20 | 0.21 | 0.21 | 0.24 | 0.00 | - | 34 | 2,697 | 66.60% |
| TSLA241115C00420000 | 2024-04-22 2:26PM EDT | 2024-11-15 | 0.41 | 0.39 | 0.44 | 0.00 | - | 5 | 246 | 61.33% |
| TSLA241220C00420000 | 2024-04-23 12:23PM EDT | 2024-12-20 | 0.56 | 0.53 | 0.59 | +0.04 | +7.69% | 25 | 288 | 59.06% |
| TSLA250117C00420000 | 2024-04-23 1:43PM EDT | 2025-01-17 | 0.72 | 0.67 | 0.76 | +0.02 | +2.86% | 11 | 5,296 | 57.89% |
| TSLA250321C00420000 | 2024-04-23 10:20AM EDT | 2025-03-21 | 1.15 | 1.09 | 1.20 | +0.04 | +3.60% | 5 | 528 | 55.99% |
| TSLA250620C00420000 | 2024-04-23 2:34PM EDT | 2025-06-20 | 2.04 | 2.01 | 2.13 | +0.01 | +0.49% | 9 | 5,330 | 54.93% |
| TSLA250919C00420000 | 2024-04-23 12:35PM EDT | 2025-09-19 | 3.31 | 3.15 | 3.45 | -0.48 | -12.66% | 12 | 414 | 54.59% |
| TSLA251219C00420000 | 2024-04-23 11:11AM EDT | 2025-12-19 | 4.75 | 4.75 | 4.90 | +0.03 | +0.64% | 6 | 903 | 54.67% |
| TSLA260116C00420000 | 2024-04-23 1:11PM EDT | 2026-01-16 | 5.43 | 5.20 | 5.45 | +0.23 | +4.42% | 130 | 4,056 | 54.69% |
| TSLA260618C00420000 | 2024-04-22 3:59PM EDT | 2026-06-18 | 8.25 | 8.35 | 8.60 | 0.00 | - | 13 | 5,649 | 55.20% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00420000 | 2023-12-15 12:51PM EDT | 2024-05-17 | 168.20 | 199.95 | 202.20 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA240621P00420000 | 2023-12-11 12:23PM EDT | 2024-06-21 | 180.05 | 199.90 | 202.25 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00420000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 273.11 | 274.00 | 275.05 | 0.00 | - | 3 | 0 | 53.13% |
| TSLA241220P00420000 | 2024-02-09 10:50AM EDT | 2024-12-20 | 226.21 | 242.70 | 246.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00420000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 264.13 | 274.05 | 275.35 | 0.00 | - | 6 | 0 | 59.50% |
| TSLA250321P00420000 | 2024-02-07 10:38AM EDT | 2025-03-21 | 232.16 | 233.00 | 243.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00420000 | 2024-01-12 4:04PM EDT | 2025-06-20 | 202.50 | 225.40 | 227.40 | 0.00 | - | 32 | 6 | 0.00% |
| TSLA250919P00420000 | 2024-01-18 4:32PM EDT | 2025-09-19 | 208.18 | 217.30 | 222.35 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219P00420000 | 2024-02-27 10:31AM EDT | 2025-12-19 | 214.65 | 241.65 | 246.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00420000 | 2024-03-08 3:08PM EDT | 2026-01-16 | 244.12 | 252.90 | 257.10 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260618P00420000 | 2024-02-26 10:36AM EDT | 2026-06-18 | 225.08 | 239.35 | 241.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.