Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.302,95 +217,15 (+0,57%) Nasdaq
15.968,15 +356,39 (+2,28%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,81 +0,24 (+0,29%) Bitcoin EUR
59.698,18 -645,46 (-1,07%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:47PM EDT. Mercato aperto.
Prezzo d'esercizio:65.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00065000 | 2024-04-25 12:53PM EDT | 2024-05-17 | 99.12 | 105.90 | 106.40 | 0.00 | - | 1 | 25 | 235.89% |
| TSLA240621C00065000 | 2024-04-25 12:53PM EDT | 2024-06-21 | 99.54 | 106.25 | 106.95 | 0.00 | - | 2 | 49 | 156.84% |
| TSLA240719C00065000 | 2024-04-03 9:51AM EDT | 2024-07-19 | 100.07 | 106.60 | 107.35 | 0.00 | - | 3 | 3 | 134.55% |
| TSLA240920C00065000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 106.89 | 107.45 | 108.25 | 0.00 | - | 1 | 23 | 111.40% |
| TSLA250117C00065000 | 2024-04-18 1:29PM EDT | 2025-01-17 | 90.61 | 109.45 | 110.15 | 0.00 | - | 15 | 720 | 95.86% |
| TSLA250321C00065000 | 2024-04-23 3:58PM EDT | 2025-03-21 | 85.85 | 110.45 | 111.40 | 0.00 | - | 2 | 3 | 92.09% |
| TSLA250620C00065000 | 2024-03-26 12:00PM EDT | 2025-06-20 | 122.40 | 107.60 | 112.55 | 0.00 | - | 1 | 55 | 77.64% |
| TSLA250919C00065000 | 2024-04-22 12:44PM EDT | 2025-09-19 | 86.70 | 113.50 | 114.75 | 0.00 | - | 1 | 6 | 86.02% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00065000 | 2024-04-26 10:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,547 | 121.88% |
| TSLA240621P00065000 | 2024-04-25 12:21PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.05 | 0.00 | - | 202 | 3,017 | 90.23% |
| TSLA240719P00065000 | 2024-04-26 10:29AM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 1 | 347 | 81.25% |
| TSLA240816P00065000 | 2024-04-25 10:38AM EDT | 2024-08-16 | 0.25 | 0.18 | 0.22 | 0.00 | - | 3 | 94 | 77.54% |
| TSLA240920P00065000 | 2024-04-24 12:52PM EDT | 2024-09-20 | 0.42 | 0.31 | 0.33 | 0.00 | - | 32 | 401 | 72.41% |
| TSLA241018P00065000 | 2024-04-25 9:49AM EDT | 2024-10-18 | 0.56 | 0.43 | 0.46 | 0.00 | - | 2 | 109 | 69.87% |
| TSLA241115P00065000 | 2024-04-26 1:04PM EDT | 2024-11-15 | 0.64 | 0.62 | 0.65 | -0.09 | -12.33% | 3 | 178 | 68.87% |
| TSLA241220P00065000 | 2024-04-26 10:15AM EDT | 2024-12-20 | 0.85 | 0.80 | 0.85 | -0.10 | -10.53% | 1 | 41 | 66.68% |
| TSLA250117P00065000 | 2024-04-25 3:21PM EDT | 2025-01-17 | 1.02 | 1.00 | 1.03 | -0.06 | -5.56% | 1 | 3,076 | 65.63% |
| TSLA250321P00065000 | 2024-04-25 1:52PM EDT | 2025-03-21 | 1.59 | 1.44 | 1.48 | 0.00 | - | 2 | 104 | 63.56% |
| TSLA250620P00065000 | 2024-04-25 10:03AM EDT | 2025-06-20 | 2.46 | 2.10 | 2.18 | 0.00 | - | 60 | 812 | 61.34% |
| TSLA250919P00065000 | 2024-04-26 1:06PM EDT | 2025-09-19 | 2.80 | 2.73 | 2.88 | -0.26 | -8.50% | 2 | 545 | 59.46% |
© 2024 Yahoo. Tutti i diritti riservati.