Italia markets closed
Dow Jones
37.758,11 +23,00 (+0,06%) Nasdaq
15.857,70 -27,32 (-0,17%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0622 -0,0003 (-0,03%) Bitcoin EUR
59.012,02 -784,26 (-1,31%) CMC Crypto 200
885,54 0,00 (0,00%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:31PM EDT. Mercato aperto.
Prezzo d'esercizio:95.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00095000 | 2024-04-08 1:36PM EDT | 2024-04-19 | 60.08 | 62.05 | 62.50 | -18.80 | -23.83% | 17 | 44 | 323.14% |
| TSLA240517C00095000 | 2024-04-05 11:13AM EDT | 2024-05-17 | 69.73 | 62.85 | 63.25 | 0.00 | - | 6 | 11 | 128.44% |
| TSLA240621C00095000 | 2024-04-08 1:36PM EDT | 2024-06-21 | 80.29 | 63.30 | 63.70 | 0.00 | - | 1 | 386 | 93.69% |
| TSLA240719C00095000 | 2024-04-15 12:43PM EDT | 2024-07-19 | 63.15 | 64.25 | 64.75 | -8.05 | -11.31% | 1 | 7 | 86.90% |
| TSLA240816C00095000 | 2024-03-04 10:36AM EDT | 2024-08-16 | 104.15 | 76.05 | 78.80 | 0.00 | - | 3 | 2 | 143.42% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 66.50 | 67.30 | 0.00 | - | 8 | 35 | 80.43% |
| TSLA241018C00095000 | 2024-04-02 12:23PM EDT | 2024-10-18 | 76.14 | 67.50 | 68.00 | 0.00 | - | - | 1 | 77.99% |
| TSLA241115C00095000 | 2024-02-05 1:58PM EDT | 2024-11-15 | 93.00 | 88.10 | 88.60 | 0.00 | - | - | 0 | 146.52% |
| TSLA241220C00095000 | 2024-04-15 10:07AM EDT | 2024-12-20 | 77.80 | 69.85 | 70.45 | 0.00 | - | 2 | 9 | 76.28% |
| TSLA250117C00095000 | 2024-04-16 11:18AM EDT | 2025-01-17 | 71.00 | 70.80 | 71.50 | -8.45 | -10.64% | 5 | 192 | 75.67% |
| TSLA250321C00095000 | 2024-04-03 11:20AM EDT | 2025-03-21 | 71.85 | 73.15 | 73.55 | -10.90 | -13.17% | 8 | 42 | 74.74% |
| TSLA250620C00095000 | 2024-04-12 3:52PM EDT | 2025-06-20 | 74.00 | 75.55 | 76.40 | -14.32 | -16.21% | 1 | 5,723 | 73.01% |
| TSLA250919C00095000 | 2024-04-04 12:30PM EDT | 2025-09-19 | 94.90 | 77.70 | 78.40 | 0.00 | - | 1 | 8 | 71.01% |
| TSLA251219C00095000 | 2024-04-16 11:23AM EDT | 2025-12-19 | 80.90 | 80.60 | 81.05 | -4.35 | -5.10% | 6,021 | 7,668 | 71.21% |
| TSLA260116C00095000 | 2024-04-16 10:52AM EDT | 2026-01-16 | 81.05 | 81.10 | 81.60 | -14.65 | -15.31% | 5 | 27 | 70.69% |
| TSLA260618C00095000 | 2024-04-16 10:00AM EDT | 2026-06-18 | 83.34 | 85.10 | 85.50 | -12.66 | -13.19% | 1 | 130 | 70.58% |
| TSLA261218C00095000 | 2024-04-16 10:38AM EDT | 2026-12-18 | 87.65 | 87.70 | 90.95 | -10.20 | -10.42% | 1 | 5 | 70.15% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00095000 | 2024-04-16 9:38AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,368 | 150.00% |
| TSLA240517P00095000 | 2024-04-16 2:08PM EDT | 2024-05-17 | 0.23 | 0.23 | 0.25 | +0.04 | +21.05% | 67 | 506 | 83.01% |
| TSLA240621P00095000 | 2024-04-16 1:53PM EDT | 2024-06-21 | 0.65 | 0.61 | 0.62 | +0.13 | +25.00% | 4,085 | 11,406 | 67.48% |
| TSLA240719P00095000 | 2024-04-16 1:07PM EDT | 2024-07-19 | 1.05 | 1.00 | 1.02 | +0.19 | +22.09% | 41 | 402 | 62.74% |
| TSLA240816P00095000 | 2024-04-16 9:38AM EDT | 2024-08-16 | 1.84 | 1.53 | 1.56 | +0.50 | +37.31% | 17 | 654 | 60.84% |
| TSLA240920P00095000 | 2024-04-16 10:21AM EDT | 2024-09-20 | 2.32 | 2.07 | 2.10 | +0.55 | +31.07% | 144 | 1,510 | 57.96% |
| TSLA241018P00095000 | 2024-04-16 9:38AM EDT | 2024-10-18 | 2.82 | 2.60 | 2.65 | +0.52 | +22.61% | 26 | 335 | 56.93% |
| TSLA241115P00095000 | 2024-04-16 9:31AM EDT | 2024-11-15 | 3.53 | 3.30 | 3.45 | +0.88 | +33.21% | 35 | 1,007 | 57.19% |
| TSLA241220P00095000 | 2024-04-16 10:26AM EDT | 2024-12-20 | 4.25 | 4.00 | 4.10 | +0.85 | +25.00% | 28 | 1,195 | 56.18% |
| TSLA250117P00095000 | 2024-04-16 1:49PM EDT | 2025-01-17 | 4.75 | 4.50 | 4.65 | +0.50 | +11.76% | 112 | 2,076 | 55.48% |
| TSLA250321P00095000 | 2024-04-16 11:40AM EDT | 2025-03-21 | 5.75 | 5.75 | 5.90 | +0.38 | +7.08% | 22 | 359 | 54.54% |
| TSLA250620P00095000 | 2024-04-16 1:30PM EDT | 2025-06-20 | 7.50 | 7.25 | 7.40 | +0.63 | +9.17% | 1 | 782 | 52.88% |
| TSLA250919P00095000 | 2024-04-16 1:30PM EDT | 2025-09-19 | 8.80 | 8.60 | 8.80 | +0.52 | +6.28% | 91 | 211 | 51.55% |
| TSLA251219P00095000 | 2024-04-16 12:56PM EDT | 2025-12-19 | 10.15 | 10.00 | 10.20 | +0.50 | +5.18% | 2 | 943 | 50.74% |
| TSLA260116P00095000 | 2024-04-16 10:26AM EDT | 2026-01-16 | 10.79 | 10.35 | 10.50 | +1.44 | +15.40% | 1 | 133 | 50.33% |
| TSLA260618P00095000 | 2024-04-16 1:30PM EDT | 2026-06-18 | 12.47 | 12.30 | 12.50 | +0.54 | +4.53% | 90 | 450 | 49.19% |
| TSLA261218P00095000 | 2024-04-16 11:00AM EDT | 2026-12-18 | 14.51 | 13.95 | 15.40 | +0.69 | +4.99% | 1 | 47 | 49.20% |
© 2024 Yahoo. Tutti i diritti riservati.