Italia markets closed
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0621 -0,0005 (-0,04%) Bitcoin EUR
59.358,04 -268,42 (-0,45%) CMC Crypto 200
885,54 0,00 (0,00%)
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:75.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00075000 | 2024-04-16 1:50PM EDT | 2024-04-19 | 81.20 | 81.55 | 83.45 | -19.16 | -19.09% | 1 | 109 | 361.72% |
| TSLA240517C00075000 | 2024-03-28 12:52PM EDT | 2024-05-17 | 103.59 | 82.00 | 83.10 | 0.00 | - | 1 | 5 | 130.47% |
| TSLA240621C00075000 | 2024-04-02 11:00AM EDT | 2024-06-21 | 90.43 | 81.70 | 83.65 | 0.00 | - | 1 | 80 | 94.09% |
| TSLA240719C00075000 | 2024-04-15 12:38PM EDT | 2024-07-19 | 90.60 | 83.10 | 85.00 | 0.00 | - | 4 | 5 | 102.10% |
| TSLA240920C00075000 | 2024-04-10 9:31AM EDT | 2024-09-20 | 101.35 | 84.35 | 86.30 | 0.00 | - | 6 | 22 | 90.38% |
| TSLA241018C00075000 | 2024-04-16 11:28AM EDT | 2024-10-18 | 86.50 | 83.90 | 87.10 | -3.30 | -3.67% | 10 | 103 | 84.57% |
| TSLA241115C00075000 | 2024-02-26 2:48PM EDT | 2024-11-15 | 128.51 | 107.65 | 109.35 | 0.00 | - | 1 | 1 | 187.30% |
| TSLA250117C00075000 | 2024-03-26 12:29PM EDT | 2025-01-17 | 110.55 | 86.10 | 88.10 | 0.00 | - | 1 | 287 | 77.98% |
| TSLA250321C00075000 | 2024-04-04 12:22PM EDT | 2025-03-21 | 106.50 | 88.50 | 89.55 | 0.00 | - | 1 | 3 | 78.72% |
| TSLA250620C00075000 | 2024-04-16 12:55PM EDT | 2025-06-20 | 91.87 | 90.50 | 91.50 | -8.28 | -8.27% | 19 | 142 | 76.91% |
| TSLA250919C00075000 | 2024-04-02 11:29AM EDT | 2025-09-19 | 100.85 | 90.75 | 93.50 | 0.00 | - | 4 | 4 | 73.34% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00075000 | 2024-04-16 9:38AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 796 | 225.00% |
| TSLA240517P00075000 | 2024-04-16 10:22AM EDT | 2024-05-17 | 0.09 | 0.06 | 0.09 | +0.02 | +28.57% | 67 | 1,329 | 101.95% |
| TSLA240621P00075000 | 2024-04-16 2:41PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.22 | +0.04 | +21.05% | 21 | 2,213 | 80.37% |
| TSLA240719P00075000 | 2024-04-15 1:09PM EDT | 2024-07-19 | 0.38 | 0.36 | 0.38 | +0.10 | +35.71% | 1 | 220 | 73.58% |
| TSLA240816P00075000 | 2024-04-16 3:25PM EDT | 2024-08-16 | 0.60 | 0.58 | 0.60 | +0.09 | +17.65% | 46 | 81 | 70.02% |
| TSLA240920P00075000 | 2024-04-16 2:27PM EDT | 2024-09-20 | 0.88 | 0.80 | 0.84 | +0.18 | +25.71% | 36 | 1,454 | 65.67% |
| TSLA241018P00075000 | 2024-04-16 3:49PM EDT | 2024-10-18 | 1.11 | 1.07 | 1.12 | +0.19 | +20.65% | 27 | 89 | 64.16% |
| TSLA241115P00075000 | 2024-04-15 3:49PM EDT | 2024-11-15 | 1.69 | 1.44 | 1.51 | +0.34 | +25.19% | 1 | 382 | 63.82% |
| TSLA250117P00075000 | 2024-04-16 2:09PM EDT | 2025-01-17 | 2.14 | 2.11 | 2.22 | +0.15 | +7.54% | 72 | 5,777 | 61.46% |
| TSLA250321P00075000 | 2024-04-16 2:07PM EDT | 2025-03-21 | 2.95 | 2.81 | 2.98 | +0.53 | +21.90% | 198 | 385 | 59.86% |
| TSLA250620P00075000 | 2024-04-16 10:42AM EDT | 2025-06-20 | 4.05 | 3.75 | 4.00 | +0.45 | +12.50% | 18 | 2,332 | 57.80% |
| TSLA250919P00075000 | 2024-04-05 11:46AM EDT | 2025-09-19 | 4.70 | 4.60 | 4.90 | 0.00 | - | 24 | 65 | 55.94% |
© 2024 Yahoo. Tutti i diritti riservati.