Italia markets open in 3 hours 59 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.818,81 -1.260,89 (-3,31%) EUR/USD
1,0621 -0,0025 (-0,23%) Bitcoin EUR
57.778,29 -295,71 (-0,51%) CMC Crypto 200
1.243,61 +358,07 (+37,56%)
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:50.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00050000 | 2024-04-18 11:44AM EDT | 2024-04-19 | 100.24 | 99.30 | 100.35 | -6.81 | -6.36% | 16 | 36 | 1,060.94% |
| TSLA240517C00050000 | 2024-04-18 2:52PM EDT | 2024-05-17 | 100.64 | 99.60 | 100.55 | -7.65 | -7.06% | 5 | 21 | 168.75% |
| TSLA240621C00050000 | 2024-04-18 9:59AM EDT | 2024-06-21 | 100.70 | 99.90 | 100.95 | -12.80 | -11.28% | 10 | 1,617 | 136.13% |
| TSLA240719C00050000 | 2024-03-26 10:10AM EDT | 2024-07-19 | 132.25 | 100.15 | 101.25 | 0.00 | - | 1 | 8 | 122.75% |
| TSLA240816C00050000 | 2024-04-18 3:29PM EDT | 2024-08-16 | 101.87 | 100.30 | 101.55 | -21.97 | -17.74% | 1 | 8 | 112.89% |
| TSLA240920C00050000 | 2024-04-17 10:18AM EDT | 2024-09-20 | 105.58 | 100.75 | 102.00 | 0.00 | - | 20 | 64 | 107.32% |
| TSLA241018C00050000 | 2024-04-05 12:12PM EDT | 2024-10-18 | 118.40 | 100.90 | 102.35 | 0.00 | - | 1 | 1 | 102.34% |
| TSLA241115C00050000 | 2024-04-17 2:14PM EDT | 2024-11-15 | 110.00 | 100.80 | 102.80 | 0.00 | - | 4 | 4 | 97.49% |
| TSLA241220C00050000 | 2024-03-26 11:53AM EDT | 2024-12-20 | 133.75 | 101.85 | 103.20 | 0.00 | - | 2 | 287 | 97.86% |
| TSLA250117C00050000 | 2024-04-18 11:28AM EDT | 2025-01-17 | 104.90 | 102.10 | 103.95 | -5.20 | -4.72% | 9 | 2,346 | 97.17% |
| TSLA250321C00050000 | 2024-04-15 3:13PM EDT | 2025-03-21 | 116.02 | 102.80 | 104.45 | 0.00 | - | 1 | 27 | 92.07% |
| TSLA250620C00050000 | 2024-04-17 3:19PM EDT | 2025-06-20 | 111.88 | 103.95 | 105.65 | 0.00 | - | 1 | 288 | 88.78% |
| TSLA250919C00050000 | 2024-03-14 12:17PM EDT | 2025-09-19 | 118.63 | 125.55 | 127.90 | 0.00 | - | 1 | 4 | 178.16% |
| TSLA251219C00050000 | 2024-04-15 9:53AM EDT | 2025-12-19 | 122.73 | 105.85 | 108.85 | 0.00 | - | 1 | 152 | 85.85% |
| TSLA260116C00050000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 108.11 | 106.25 | 108.95 | -5.84 | -5.13% | 5 | 175 | 84.99% |
| TSLA260618C00050000 | 2024-04-18 11:44AM EDT | 2026-06-18 | 109.75 | 107.80 | 110.65 | -6.25 | -5.39% | 18 | 592 | 82.22% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00050000 | 2024-04-12 9:49AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,653 | 650.00% |
| TSLA240517P00050000 | 2024-04-18 10:07AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 250 | 6,193 | 135.94% |
| TSLA240621P00050000 | 2024-04-18 2:41PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 12 | 30,009 | 103.13% |
| TSLA240719P00050000 | 2024-04-18 12:53PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.15 | +0.03 | +33.33% | 61 | 2,368 | 93.55% |
| TSLA240816P00050000 | 2024-04-18 12:36PM EDT | 2024-08-16 | 0.22 | 0.21 | 0.23 | +0.04 | +22.22% | 15 | 236 | 87.89% |
| TSLA240920P00050000 | 2024-04-18 3:32PM EDT | 2024-09-20 | 0.31 | 0.29 | 0.32 | +0.06 | +24.00% | 6 | 2,590 | 81.05% |
| TSLA241018P00050000 | 2024-04-18 3:02PM EDT | 2024-10-18 | 0.38 | 0.38 | 0.43 | +0.06 | +18.75% | 227 | 253 | 77.93% |
| TSLA241115P00050000 | 2024-04-18 3:35PM EDT | 2024-11-15 | 0.53 | 0.52 | 0.57 | +0.07 | +15.22% | 12 | 187 | 76.27% |
| TSLA241220P00050000 | 2024-04-18 3:51PM EDT | 2024-12-20 | 0.68 | 0.66 | 0.69 | +0.13 | +23.64% | 32 | 2,399 | 73.29% |
| TSLA250117P00050000 | 2024-04-18 3:33PM EDT | 2025-01-17 | 0.82 | 0.78 | 0.87 | +0.12 | +17.14% | 629 | 16,286 | 72.07% |
| TSLA250321P00050000 | 2024-04-18 3:56PM EDT | 2025-03-21 | 1.16 | 1.12 | 1.22 | +0.20 | +20.83% | 110 | 5,357 | 69.63% |
| TSLA250620P00050000 | 2024-04-18 11:16AM EDT | 2025-06-20 | 1.57 | 1.60 | 1.64 | +0.15 | +10.56% | 43 | 5,492 | 66.26% |
| TSLA250919P00050000 | 2024-04-18 11:52AM EDT | 2025-09-19 | 2.04 | 2.06 | 2.16 | +0.16 | +8.51% | 1 | 551 | 64.00% |
| TSLA251219P00050000 | 2024-04-18 2:46PM EDT | 2025-12-19 | 2.57 | 2.56 | 2.60 | +0.27 | +11.74% | 1,271 | 4,005 | 62.09% |
| TSLA260116P00050000 | 2024-04-18 1:57PM EDT | 2026-01-16 | 2.68 | 2.66 | 2.78 | +0.17 | +6.77% | 96 | 1,582 | 61.55% |
| TSLA260618P00050000 | 2024-04-18 3:53PM EDT | 2026-06-18 | 3.40 | 3.35 | 3.45 | +0.21 | +6.58% | 70 | 3,703 | 58.72% |
© 2024 Yahoo. Tutti i diritti riservati.