Italia markets close in 8 hours 22 minutes
FTSE MIB
33.939,75 -331,37 (-0,97%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,96 +0,39 (+0,47%) Bitcoin EUR
59.947,93 +66,79 (+0,11%)
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:70.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00070000 | 2024-04-22 2:14PM EDT | 2024-05-17 | 72.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621C00070000 | 2024-04-22 11:43AM EDT | 2024-06-21 | 72.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719C00070000 | 2024-04-22 3:05PM EDT | 2024-07-19 | 74.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00070000 | 2024-04-23 12:06PM EDT | 2024-08-16 | 77.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240920C00070000 | 2023-12-20 10:51AM EDT | 2024-09-20 | 192.00 | 143.35 | 147.10 | 0.00 | - | 1 | 14 | 370.46% |
| TSLA241018C00070000 | 2024-04-25 12:41PM EDT | 2024-10-18 | 95.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241115C00070000 | 2024-04-22 11:33AM EDT | 2024-11-15 | 74.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA241220C00070000 | 2024-04-23 9:35AM EDT | 2024-12-20 | 77.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250117C00070000 | 2024-04-23 1:26PM EDT | 2025-01-17 | 81.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00070000 | 2024-04-24 9:40AM EDT | 2025-03-21 | 96.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250620C00070000 | 2024-04-22 11:19AM EDT | 2025-06-20 | 79.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00070000 | 2024-04-17 3:01PM EDT | 2025-09-19 | 96.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00070000 | 2024-04-22 9:42AM EDT | 2025-12-19 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116C00070000 | 2024-04-23 12:21PM EDT | 2026-01-16 | 88.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618C00070000 | 2024-04-25 1:14PM EDT | 2026-06-18 | 108.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00070000 | 2024-04-25 2:45PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,196 | 0 | 50.00% |
| TSLA240621P00070000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 50.00% |
| TSLA240719P00070000 | 2024-04-25 3:26PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TSLA240816P00070000 | 2024-04-25 1:52PM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| TSLA240920P00070000 | 2024-04-25 3:10PM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10,022 | 0 | 25.00% |
| TSLA241018P00070000 | 2024-04-25 3:20PM EDT | 2024-10-18 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA241115P00070000 | 2024-04-25 1:54PM EDT | 2024-11-15 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA241220P00070000 | 2024-04-25 3:34PM EDT | 2024-12-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA250117P00070000 | 2024-04-25 3:36PM EDT | 2025-01-17 | 1.32 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 25.00% |
| TSLA250321P00070000 | 2024-04-25 2:00PM EDT | 2025-03-21 | 1.97 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| TSLA250620P00070000 | 2024-04-25 11:19AM EDT | 2025-06-20 | 2.84 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| TSLA250919P00070000 | 2024-04-25 3:20PM EDT | 2025-09-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| TSLA251219P00070000 | 2024-04-24 2:15PM EDT | 2025-12-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| TSLA260116P00070000 | 2024-04-25 10:47AM EDT | 2026-01-16 | 4.67 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| TSLA260618P00070000 | 2024-04-25 12:06PM EDT | 2026-06-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
© 2024 Yahoo. Tutti i diritti riservati.