Italia markets closed
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0647 -0,0027 (-0,26%) Bitcoin EUR
59.651,04 +2.069,88 (+3,59%) CMC Crypto 200
1.311,43 +425,90 (+48,09%)
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:55.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00055000 | 2024-04-18 11:08AM EDT | 2024-04-19 | 96.15 | 94.30 | 95.35 | -4.54 | -4.51% | 1 | 4 | 689.06% |
| TSLA240517C00055000 | 2024-04-08 3:55PM EDT | 2024-05-17 | 118.35 | 94.65 | 95.60 | 0.00 | - | 15 | 24 | 158.59% |
| TSLA240621C00055000 | 2024-03-05 4:46PM EDT | 2024-06-21 | 126.36 | 116.35 | 117.30 | 0.00 | - | 30 | 42 | 402.71% |
| TSLA240719C00055000 | 2024-03-20 11:05AM EDT | 2024-07-19 | 119.26 | 95.30 | 96.35 | 0.00 | - | - | 1 | 115.53% |
| TSLA240816C00055000 | 2024-03-20 11:05AM EDT | 2024-08-16 | 119.59 | 95.15 | 96.70 | 0.00 | - | 1 | 2 | 103.42% |
| TSLA240920C00055000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 104.44 | 95.95 | 97.40 | 0.00 | - | 1 | 32 | 102.73% |
| TSLA241115C00055000 | 2024-01-31 10:30AM EDT | 2024-11-15 | 135.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250117C00055000 | 2024-04-15 3:15PM EDT | 2025-01-17 | 110.45 | 97.60 | 99.05 | 0.00 | - | 2 | 1,269 | 91.69% |
| TSLA250321C00055000 | 2024-04-09 11:46AM EDT | 2025-03-21 | 123.80 | 98.40 | 100.00 | 0.00 | - | 1 | 4 | 88.44% |
| TSLA250620C00055000 | 2024-04-17 10:10AM EDT | 2025-06-20 | 104.85 | 99.70 | 101.35 | 0.00 | - | 1 | 11 | 85.53% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 2025-09-19 | 119.82 | 100.15 | 102.80 | 0.00 | - | 2 | 1 | 81.97% |
| TSLA251219C00055000 | 2024-04-11 11:09AM EDT | 2025-12-19 | 122.68 | 101.80 | 104.90 | 0.00 | - | 2 | 50 | 82.98% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00055000 | 2024-04-01 11:39AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 833 | 425.00% |
| TSLA240517P00055000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 51 | 1,566 | 125.00% |
| TSLA240621P00055000 | 2024-04-18 1:44PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 3 | 2,786 | 98.24% |
| TSLA240719P00055000 | 2024-04-18 3:52PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 1 | 60 | 88.48% |
| TSLA240816P00055000 | 2024-04-18 3:18PM EDT | 2024-08-16 | 0.28 | 0.28 | 0.29 | +0.06 | +27.27% | 14 | 170 | 83.40% |
| TSLA240920P00055000 | 2024-04-18 10:24AM EDT | 2024-09-20 | 0.40 | 0.39 | 0.43 | +0.08 | +25.00% | 2 | 425 | 77.73% |
| TSLA241018P00055000 | 2024-03-18 10:43AM EDT | 2024-10-18 | 0.40 | 0.42 | 0.46 | 0.00 | - | 2 | 10 | 72.41% |
| TSLA241115P00055000 | 2024-04-16 11:03AM EDT | 2024-11-15 | 0.58 | 0.68 | 0.75 | 0.00 | - | 2 | 388 | 73.36% |
| TSLA250117P00055000 | 2024-04-18 12:45PM EDT | 2025-01-17 | 1.04 | 1.01 | 1.12 | +0.17 | +19.54% | 24 | 3,948 | 69.56% |
| TSLA250321P00055000 | 2024-04-16 9:34AM EDT | 2025-03-21 | 1.49 | 1.46 | 1.54 | +0.20 | +15.50% | 1 | 196 | 67.46% |
| TSLA250620P00055000 | 2024-04-15 3:50PM EDT | 2025-06-20 | 1.66 | 1.95 | 2.11 | 0.00 | - | 1 | 445 | 64.23% |
| TSLA250919P00055000 | 2024-04-16 10:03AM EDT | 2025-09-19 | 2.45 | 2.52 | 2.67 | 0.00 | - | 1 | 77 | 62.04% |
| TSLA251219P00055000 | 2024-03-21 10:54AM EDT | 2025-12-19 | 2.35 | 3.10 | 3.25 | 0.00 | - | 1 | 306 | 60.40% |
© 2024 Yahoo. Tutti i diritti riservati.