Italia markets open in 5 hours 33 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.952,38 -507,70 (-1,32%) EUR/USD
1,0709 +0,0008 (+0,07%) Bitcoin EUR
60.197,71 -2.133,24 (-3,42%) CMC Crypto 200
1.394,48 -29,62 (-2,08%)
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:100.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00100000 | 2024-04-24 3:49PM EDT | 2024-04-26 | 62.35 | 61.65 | 62.85 | +17.35 | +38.56% | 216 | 762 | 291.41% |
| TSLA240503C00100000 | 2024-04-24 3:37PM EDT | 2024-05-03 | 62.55 | 61.80 | 62.90 | +16.95 | +37.17% | 374 | 200 | 150.00% |
| TSLA240510C00100000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 62.60 | 61.95 | 63.05 | +15.72 | +33.53% | 7 | 25 | 122.27% |
| TSLA240517C00100000 | 2024-04-24 12:37PM EDT | 2024-05-17 | 58.75 | 62.10 | 63.15 | +13.10 | +28.70% | 40 | 414 | 107.32% |
| TSLA240524C00100000 | 2024-04-23 10:04AM EDT | 2024-05-24 | 46.42 | 62.30 | 63.35 | 0.00 | - | 5 | 57 | 100.24% |
| TSLA240531C00100000 | 2024-04-24 1:25PM EDT | 2024-05-31 | 61.72 | 62.35 | 63.50 | +13.90 | +29.07% | 5 | 37 | 92.72% |
| TSLA240621C00100000 | 2024-04-24 1:25PM EDT | 2024-06-21 | 62.32 | 63.00 | 64.00 | +15.32 | +32.60% | 60 | 5,844 | 83.45% |
| TSLA240719C00100000 | 2024-04-24 1:19PM EDT | 2024-07-19 | 62.30 | 63.85 | 64.90 | +14.03 | +29.07% | 14 | 1,278 | 77.66% |
| TSLA240816C00100000 | 2024-04-24 2:54PM EDT | 2024-08-16 | 64.95 | 65.00 | 65.85 | +14.26 | +28.13% | 6 | 49 | 75.32% |
| TSLA240920C00100000 | 2024-04-24 12:30PM EDT | 2024-09-20 | 63.15 | 66.15 | 67.05 | +11.73 | +22.81% | 9 | 582 | 72.62% |
| TSLA241018C00100000 | 2024-04-24 2:02PM EDT | 2024-10-18 | 67.10 | 67.20 | 68.05 | +16.35 | +32.22% | 7 | 63 | 71.56% |
| TSLA241115C00100000 | 2024-04-24 2:33PM EDT | 2024-11-15 | 67.50 | 68.40 | 69.70 | +13.75 | +25.58% | 1,375 | 92 | 72.46% |
| TSLA241220C00100000 | 2024-04-24 12:54PM EDT | 2024-12-20 | 67.25 | 69.60 | 70.55 | +12.63 | +23.12% | 24 | 96 | 70.73% |
| TSLA250117C00100000 | 2024-04-24 3:53PM EDT | 2025-01-17 | 71.85 | 70.60 | 72.00 | +16.10 | +28.88% | 170 | 4,908 | 71.03% |
| TSLA250321C00100000 | 2024-04-24 2:44PM EDT | 2025-03-21 | 72.43 | 72.75 | 73.80 | +14.38 | +24.77% | 10 | 309 | 69.65% |
| TSLA250620C00100000 | 2024-04-24 3:29PM EDT | 2025-06-20 | 76.15 | 75.70 | 76.80 | +15.10 | +24.73% | 11 | 940 | 69.02% |
| TSLA250919C00100000 | 2024-04-22 12:36PM EDT | 2025-09-19 | 62.00 | 78.70 | 79.60 | 0.00 | - | 2 | 67 | 68.90% |
| TSLA251219C00100000 | 2024-04-24 3:59PM EDT | 2025-12-19 | 81.71 | 81.00 | 82.50 | +15.01 | +22.50% | 408 | 5,255 | 68.62% |
| TSLA260116C00100000 | 2024-04-24 1:57PM EDT | 2026-01-16 | 82.30 | 82.30 | 82.90 | +14.30 | +21.03% | 8 | 1,267 | 68.71% |
| TSLA260618C00100000 | 2024-04-24 10:11AM EDT | 2026-06-18 | 90.00 | 86.30 | 86.85 | +18.90 | +26.58% | 2 | 1,813 | 68.45% |
| TSLA261218C00100000 | 2024-04-24 2:19PM EDT | 2026-12-18 | 89.76 | 90.45 | 91.35 | +14.26 | +18.89% | 29 | 164 | 68.31% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00100000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.01 | -0.14 | -93.33% | 3,557 | 27,859 | 221.88% |
| TSLA240503P00100000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | -0.34 | -91.89% | 3,212 | 9,019 | 116.41% |
| TSLA240510P00100000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | -0.43 | -86.00% | 2,605 | 3,552 | 95.31% |
| TSLA240517P00100000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.50 | -83.33% | 7,522 | 17,084 | 83.40% |
| TSLA240524P00100000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 0.14 | 0.12 | 0.15 | -0.59 | -80.82% | 416 | 1,913 | 76.56% |
| TSLA240531P00100000 | 2024-04-24 3:56PM EDT | 2024-05-31 | 0.18 | 0.17 | 0.20 | -0.67 | -78.82% | 1,503 | 3,092 | 72.07% |
| TSLA240621P00100000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.40 | 0.38 | 0.41 | -0.89 | -68.99% | 3,880 | 31,269 | 64.94% |
| TSLA240719P00100000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 0.79 | 0.78 | 0.81 | -1.23 | -60.89% | 6,448 | 7,910 | 60.84% |
| TSLA240816P00100000 | 2024-04-24 3:28PM EDT | 2024-08-16 | 1.43 | 1.39 | 1.44 | -1.50 | -51.19% | 1,085 | 4,015 | 60.01% |
| TSLA240920P00100000 | 2024-04-24 3:59PM EDT | 2024-09-20 | 2.02 | 1.98 | 2.04 | -1.68 | -45.41% | 1,327 | 26,894 | 57.30% |
| TSLA241018P00100000 | 2024-04-24 3:54PM EDT | 2024-10-18 | 2.60 | 2.57 | 2.66 | -1.90 | -42.22% | 649 | 3,997 | 56.49% |
| TSLA241115P00100000 | 2024-04-24 3:36PM EDT | 2024-11-15 | 3.45 | 3.35 | 3.55 | -1.97 | -36.35% | 334 | 6,807 | 56.98% |
| TSLA241220P00100000 | 2024-04-24 3:36PM EDT | 2024-12-20 | 4.09 | 4.00 | 4.20 | -2.05 | -33.39% | 1,070 | 3,872 | 55.63% |
| TSLA250117P00100000 | 2024-04-24 3:58PM EDT | 2025-01-17 | 4.70 | 4.65 | 4.80 | -2.15 | -31.39% | 3,200 | 37,410 | 55.19% |
| TSLA250321P00100000 | 2024-04-24 3:05PM EDT | 2025-03-21 | 6.10 | 5.90 | 6.10 | -2.10 | -25.61% | 1,028 | 2,850 | 54.05% |
| TSLA250620P00100000 | 2024-04-24 3:55PM EDT | 2025-06-20 | 7.64 | 7.50 | 7.90 | -2.51 | -24.73% | 1,167 | 10,921 | 52.69% |
| TSLA250919P00100000 | 2024-04-24 12:46PM EDT | 2025-09-19 | 9.75 | 9.00 | 9.50 | -1.90 | -16.31% | 22 | 1,340 | 51.56% |
| TSLA251219P00100000 | 2024-04-24 3:56PM EDT | 2025-12-19 | 10.80 | 10.70 | 11.00 | -2.40 | -18.18% | 845 | 12,019 | 50.96% |
| TSLA260116P00100000 | 2024-04-24 2:46PM EDT | 2026-01-16 | 11.35 | 11.05 | 11.40 | -2.25 | -16.54% | 49 | 2,749 | 50.60% |
| TSLA260618P00100000 | 2024-04-24 3:33PM EDT | 2026-06-18 | 13.45 | 13.25 | 13.60 | -2.35 | -14.87% | 66 | 3,622 | 49.71% |
| TSLA261218P00100000 | 2024-04-24 3:38PM EDT | 2026-12-18 | 15.81 | 15.60 | 16.00 | -2.04 | -11.43% | 124 | 1,880 | 48.59% |
© 2024 Yahoo. Tutti i diritti riservati.