Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.235,94 +150,14 (+0,39%) Nasdaq
15.929,03 +317,27 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,93 +0,36 (+0,43%) Bitcoin EUR
59.422,86 -541,07 (-0,90%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:55AM EDT. Mercato aperto.
Prezzo d'esercizio:80.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00080000 | 2024-04-25 3:36PM EDT | 2024-04-26 | 90.06 | 91.65 | 92.15 | 0.00 | - | 22 | 48 | 853.91% |
| TSLA240503C00080000 | 2024-04-25 3:36PM EDT | 2024-05-03 | 90.22 | 91.25 | 91.95 | 0.00 | - | 21 | 24 | 280.86% |
| TSLA240517C00080000 | 2024-04-26 10:02AM EDT | 2024-05-17 | 87.90 | 91.95 | 92.50 | -5.26 | -5.65% | 14 | 10 | 193.36% |
| TSLA240524C00080000 | 2024-04-23 3:39PM EDT | 2024-05-24 | 65.51 | 91.60 | 92.45 | 0.00 | - | 1 | 151 | 162.50% |
| TSLA240621C00080000 | 2024-04-24 9:48AM EDT | 2024-06-21 | 83.00 | 92.35 | 93.15 | 0.00 | - | 2 | 142 | 129.69% |
| TSLA240719C00080000 | 2024-04-25 10:00AM EDT | 2024-07-19 | 83.50 | 92.80 | 93.55 | 0.00 | - | 1 | 56 | 111.74% |
| TSLA240816C00080000 | 2024-04-04 10:39AM EDT | 2024-08-16 | 92.35 | 93.20 | 94.25 | 0.00 | - | 8 | 9 | 102.54% |
| TSLA240920C00080000 | 2024-04-25 2:33PM EDT | 2024-09-20 | 89.00 | 93.75 | 94.90 | 0.00 | - | 1 | 74 | 94.47% |
| TSLA241018C00080000 | 2024-04-22 10:55AM EDT | 2024-10-18 | 64.89 | 94.55 | 95.60 | 0.00 | - | 5 | 16 | 91.77% |
| TSLA241115C00080000 | 2024-04-26 11:02AM EDT | 2024-11-15 | 93.80 | 95.30 | 96.35 | +23.52 | +33.47% | 1 | 2 | 89.70% |
| TSLA241220C00080000 | 2024-04-22 1:48PM EDT | 2024-12-20 | 69.01 | 95.85 | 96.85 | 0.00 | - | 2 | 21 | 85.61% |
| TSLA250117C00080000 | 2024-04-25 2:01PM EDT | 2025-01-17 | 91.90 | 96.80 | 97.85 | 0.00 | - | 5 | 1,147 | 85.60% |
| TSLA250321C00080000 | 2024-04-25 3:34PM EDT | 2025-03-21 | 96.65 | 97.90 | 99.00 | 0.00 | - | 8 | 215 | 81.51% |
| TSLA250620C00080000 | 2024-04-23 3:19PM EDT | 2025-06-20 | 75.48 | 100.25 | 101.55 | 0.00 | - | 14 | 847 | 80.35% |
| TSLA250919C00080000 | 2024-04-24 9:44AM EDT | 2025-09-19 | 92.50 | 102.05 | 103.40 | 0.00 | - | 5 | 33 | 78.09% |
| TSLA251219C00080000 | 2024-04-22 9:42AM EDT | 2025-12-19 | 77.40 | 104.25 | 105.40 | 0.00 | - | 2 | 540 | 77.33% |
| TSLA260116C00080000 | 2024-04-25 10:02AM EDT | 2026-01-16 | 96.95 | 104.95 | 106.30 | 0.00 | - | 3 | 1,847 | 77.56% |
| TSLA260618C00080000 | 2024-04-24 3:36PM EDT | 2026-06-18 | 100.00 | 108.15 | 109.35 | 0.00 | - | 1 | 739 | 76.37% |
| TSLA261218C00080000 | 2024-04-26 10:11AM EDT | 2026-12-18 | 109.45 | 110.35 | 113.35 | -1.55 | -1.40% | 3 | 124 | 74.75% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00080000 | 2024-04-25 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,288 | 450.00% |
| TSLA240503P00080000 | 2024-04-26 10:40AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,835 | 159.38% |
| TSLA240510P00080000 | 2024-04-26 10:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 181 | 115.63% |
| TSLA240517P00080000 | 2024-04-26 10:50AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 31 | 5,960 | 106.25% |
| TSLA240524P00080000 | 2024-04-26 9:44AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 7 | 188 | 94.53% |
| TSLA240531P00080000 | 2024-04-25 9:52AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.06 | 0.00 | - | 2 | 38 | 89.84% |
| TSLA240621P00080000 | 2024-04-26 11:12AM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 31 | 11,121 | 79.10% |
| TSLA240719P00080000 | 2024-04-26 10:47AM EDT | 2024-07-19 | 0.21 | 0.19 | 0.21 | -0.01 | -4.55% | 9 | 2,157 | 71.78% |
| TSLA240816P00080000 | 2024-04-26 10:35AM EDT | 2024-08-16 | 0.43 | 0.40 | 0.42 | -0.13 | -23.21% | 2 | 889 | 69.34% |
| TSLA240920P00080000 | 2024-04-26 10:37AM EDT | 2024-09-20 | 0.67 | 0.62 | 0.64 | -0.02 | -2.90% | 103 | 33,031 | 65.14% |
| TSLA241018P00080000 | 2024-04-26 10:30AM EDT | 2024-10-18 | 0.92 | 0.87 | 0.90 | -0.03 | -3.16% | 29 | 5,790 | 63.62% |
| TSLA241115P00080000 | 2024-04-25 3:22PM EDT | 2024-11-15 | 1.32 | 1.24 | 1.28 | 0.00 | - | 6 | 585 | 63.45% |
| TSLA241220P00080000 | 2024-04-26 11:14AM EDT | 2024-12-20 | 1.60 | 1.58 | 1.61 | -0.08 | -4.76% | 13 | 1,846 | 61.71% |
| TSLA250117P00080000 | 2024-04-26 11:35AM EDT | 2025-01-17 | 1.91 | 1.88 | 1.93 | -0.19 | -9.05% | 7 | 18,182 | 60.82% |
| TSLA250321P00080000 | 2024-04-25 3:56PM EDT | 2025-03-21 | 2.72 | 2.59 | 2.63 | 0.00 | - | 30 | 709 | 59.12% |
| TSLA250620P00080000 | 2024-04-25 3:17PM EDT | 2025-06-20 | 3.82 | 3.60 | 3.70 | 0.00 | - | 5 | 1,849 | 57.33% |
| TSLA250919P00080000 | 2024-04-26 9:33AM EDT | 2025-09-19 | 4.84 | 4.60 | 4.75 | -0.21 | -4.16% | 100 | 548 | 55.95% |
| TSLA251219P00080000 | 2024-04-26 10:21AM EDT | 2025-12-19 | 5.85 | 5.65 | 5.90 | -0.33 | -5.34% | 1 | 2,055 | 55.15% |
| TSLA260116P00080000 | 2024-04-25 1:53PM EDT | 2026-01-16 | 5.90 | 5.95 | 6.05 | -0.42 | -6.65% | 5 | 914 | 54.60% |
| TSLA260618P00080000 | 2024-04-25 11:00AM EDT | 2026-06-18 | 8.00 | 7.50 | 7.65 | 0.00 | - | 10 | 871 | 53.13% |
| TSLA261218P00080000 | 2024-04-26 11:30AM EDT | 2026-12-18 | 9.30 | 9.20 | 9.55 | -0.10 | -1.06% | 14 | 575 | 51.83% |
© 2024 Yahoo. Tutti i diritti riservati.