Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.887,00 -1.526,02 (-2,53%)
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:450.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00450000 | 2024-04-26 2:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 1,384 | 123.44% |
| TSLA240621C00450000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 5 | 4,823 | 84.77% |
| TSLA240719C00450000 | 2024-04-25 2:36PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | 0.00 | - | 62 | 3,600 | 75.59% |
| TSLA240816C00450000 | 2024-04-26 12:56PM EDT | 2024-08-16 | 0.23 | 0.20 | 0.23 | +0.04 | +21.05% | 43 | 330 | 71.09% |
| TSLA240920C00450000 | 2024-04-26 2:39PM EDT | 2024-09-20 | 0.37 | 0.34 | 0.37 | +0.08 | +27.59% | 32 | 1,906 | 65.87% |
| TSLA241220C00450000 | 2024-04-26 10:24AM EDT | 2024-12-20 | 1.02 | 0.95 | 1.02 | +0.20 | +24.39% | 8 | 504 | 59.67% |
| TSLA250117C00450000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 1.27 | 1.23 | 1.33 | +0.02 | +1.60% | 50 | 5,886 | 58.84% |
| TSLA250620C00450000 | 2024-04-26 3:13PM EDT | 2025-06-20 | 3.45 | 3.30 | 3.55 | +0.45 | +15.00% | 38 | 2,254 | 56.08% |
| TSLA250919C00450000 | 2024-04-26 2:09PM EDT | 2025-09-19 | 5.37 | 5.05 | 5.45 | +0.67 | +14.26% | 1 | 464 | 55.82% |
| TSLA251219C00450000 | 2024-04-26 11:49AM EDT | 2025-12-19 | 8.00 | 7.05 | 7.85 | +1.25 | +18.52% | 1 | 1,434 | 56.00% |
| TSLA260116C00450000 | 2024-04-26 2:48PM EDT | 2026-01-16 | 7.95 | 7.70 | 8.60 | -0.04 | -0.50% | 6 | 2,260 | 56.04% |
| TSLA260618C00450000 | 2024-04-26 3:05PM EDT | 2026-06-18 | 12.30 | 12.35 | 13.00 | -0.40 | -3.15% | 21 | 1,842 | 56.94% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00450000 | 2023-12-14 12:53PM EDT | 2024-06-21 | 198.20 | 230.30 | 231.90 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA240920P00450000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 281.67 | 279.65 | 283.75 | +1.55 | +0.55% | 1 | 1 | 85.89% |
| TSLA241220P00450000 | 2024-02-05 1:17PM EDT | 2024-12-20 | 270.43 | 272.15 | 273.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00450000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 299.47 | 279.60 | 283.80 | 0.00 | - | 1 | 1 | 64.21% |
| TSLA250620P00450000 | 2024-02-07 4:02PM EDT | 2025-06-20 | 260.15 | 272.30 | 276.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00450000 | 2024-01-31 10:35AM EDT | 2025-09-19 | 261.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00450000 | 2024-01-16 12:24PM EDT | 2025-12-19 | 228.43 | 246.75 | 251.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00450000 | 2024-04-19 11:18AM EDT | 2026-01-16 | 300.19 | 279.20 | 283.90 | 0.00 | - | 1 | 0 | 42.23% |
| TSLA260618P00450000 | 2024-03-22 10:05AM EDT | 2026-06-18 | 280.70 | 301.25 | 304.75 | 0.00 | - | 1 | 0 | 67.72% |
© 2024 Yahoo. Tutti i diritti riservati.