Italia markets open in 6 hours 8 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.281,21 +729,05 (+1,94%) EUR/USD
1,0711 +0,0007 (+0,06%) Bitcoin EUR
62.342,66 -106,52 (-0,17%) CMC Crypto 200
1.431,46 +16,70 (+1,18%)
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:105.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00105000 | 2024-04-23 12:30PM EDT | 2024-04-26 | 42.45 | 39.35 | 40.70 | +5.00 | +13.35% | 31 | 102 | 200.00% |
| TSLA240503C00105000 | 2024-04-22 3:42PM EDT | 2024-05-03 | 37.57 | 39.30 | 41.25 | 0.00 | - | 2 | 2 | 122.07% |
| TSLA240510C00105000 | 2024-04-19 11:23AM EDT | 2024-05-10 | 45.55 | 39.50 | 41.75 | 0.00 | - | 10 | 61 | 103.91% |
| TSLA240517C00105000 | 2024-04-22 2:50PM EDT | 2024-05-17 | 38.25 | 39.20 | 41.50 | 0.00 | - | 2 | 127 | 80.81% |
| TSLA240524C00105000 | 2024-04-22 11:04AM EDT | 2024-05-24 | 37.30 | 39.75 | 42.80 | 0.00 | - | 12 | 12 | 88.06% |
| TSLA240531C00105000 | 2024-04-23 9:40AM EDT | 2024-05-31 | 38.63 | 39.60 | 44.10 | -7.50 | -16.26% | 1 | 33 | 86.99% |
| TSLA240621C00105000 | 2024-04-23 1:57PM EDT | 2024-06-21 | 42.95 | 41.70 | 43.05 | +2.20 | +5.40% | 3 | 932 | 74.74% |
| TSLA240719C00105000 | 2024-04-23 2:40PM EDT | 2024-07-19 | 44.25 | 43.15 | 44.50 | +3.69 | +9.10% | 45 | 18 | 71.53% |
| TSLA240816C00105000 | 2024-04-19 2:37PM EDT | 2024-08-16 | 48.15 | 44.40 | 45.95 | 0.00 | - | 40 | 14 | 69.47% |
| TSLA240920C00105000 | 2024-04-23 3:38PM EDT | 2024-09-20 | 46.92 | 45.95 | 47.60 | -2.86 | -5.75% | 66 | 195 | 67.84% |
| TSLA241018C00105000 | 2024-04-23 10:20AM EDT | 2024-10-18 | 48.95 | 47.25 | 49.10 | +3.95 | +8.78% | 1 | 24 | 67.65% |
| TSLA241115C00105000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 48.84 | 48.80 | 50.15 | 0.00 | - | 1 | 73 | 67.38% |
| TSLA241220C00105000 | 2024-04-22 10:04AM EDT | 2024-12-20 | 50.75 | 49.65 | 51.30 | 0.00 | - | 10 | 13 | 65.42% |
| TSLA250117C00105000 | 2024-04-22 11:23AM EDT | 2025-01-17 | 50.00 | 50.95 | 52.50 | +1.35 | +2.77% | 2 | 495 | 65.57% |
| TSLA250321C00105000 | 2024-04-22 11:38AM EDT | 2025-03-21 | 52.02 | 53.25 | 55.70 | 0.00 | - | 1 | 101 | 66.11% |
| TSLA250620C00105000 | 2024-04-19 9:59AM EDT | 2025-06-20 | 61.55 | 56.50 | 58.75 | 0.00 | - | 1 | 412 | 65.63% |
| TSLA250919C00105000 | 2024-04-16 9:59AM EDT | 2025-09-19 | 69.94 | 58.85 | 61.50 | 0.00 | - | 1 | 29 | 64.68% |
| TSLA251219C00105000 | 2024-04-23 3:29PM EDT | 2025-12-19 | 63.85 | 62.80 | 64.20 | -4.65 | -6.79% | 1 | 142 | 65.78% |
| TSLA260116C00105000 | 2024-04-22 11:36AM EDT | 2026-01-16 | 61.90 | 62.65 | 66.00 | 0.00 | - | 75 | 429 | 65.81% |
| TSLA260618C00105000 | 2024-04-23 9:30AM EDT | 2026-06-18 | 68.45 | 67.00 | 69.85 | +1.70 | +2.55% | 3 | 2,724 | 65.76% |
| TSLA261218C00105000 | 2024-04-23 12:55PM EDT | 2026-12-18 | 73.30 | 70.75 | 73.85 | +2.95 | +4.19% | 22 | 36,032 | 65.01% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00105000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.22 | 0.21 | 0.23 | -0.14 | -38.89% | 8,216 | 6,747 | 184.77% |
| TSLA240503P00105000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.48 | 0.48 | 0.50 | -0.17 | -26.15% | 580 | 2,040 | 117.29% |
| TSLA240510P00105000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 0.66 | 0.60 | 0.75 | -0.16 | -19.51% | 511 | 1,531 | 96.19% |
| TSLA240517P00105000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.80 | 0.79 | 0.83 | -0.28 | -25.93% | 2,667 | 6,173 | 84.33% |
| TSLA240524P00105000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 1.00 | 0.96 | 1.01 | -0.30 | -23.08% | 465 | 455 | 77.73% |
| TSLA240531P00105000 | 2024-04-23 3:56PM EDT | 2024-05-31 | 1.15 | 1.05 | 1.43 | -0.43 | -27.22% | 188 | 435 | 74.37% |
| TSLA240621P00105000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 1.68 | 1.65 | 1.74 | -0.50 | -22.94% | 1,412 | 5,505 | 64.94% |
| TSLA240719P00105000 | 2024-04-23 3:48PM EDT | 2024-07-19 | 2.56 | 2.49 | 2.60 | -0.55 | -17.68% | 142 | 1,033 | 60.44% |
| TSLA240816P00105000 | 2024-04-23 3:57PM EDT | 2024-08-16 | 3.50 | 3.35 | 3.70 | -0.85 | -19.54% | 89 | 484 | 58.67% |
| TSLA240920P00105000 | 2024-04-23 3:54PM EDT | 2024-09-20 | 4.55 | 4.35 | 4.65 | -0.65 | -12.50% | 31 | 2,562 | 56.21% |
| TSLA241018P00105000 | 2024-04-23 3:47PM EDT | 2024-10-18 | 5.35 | 5.25 | 5.60 | -0.77 | -12.58% | 371 | 900 | 55.56% |
| TSLA241115P00105000 | 2024-04-23 3:45PM EDT | 2024-11-15 | 6.43 | 6.30 | 6.65 | -0.89 | -12.16% | 1,419 | 348 | 55.63% |
| TSLA241220P00105000 | 2024-04-23 3:50PM EDT | 2024-12-20 | 7.35 | 7.20 | 7.55 | -0.70 | -8.70% | 398 | 1,299 | 54.47% |
| TSLA250117P00105000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 7.96 | 7.15 | 8.25 | -0.94 | -10.56% | 700 | 12,785 | 52.58% |
| TSLA250321P00105000 | 2024-04-23 3:48PM EDT | 2025-03-21 | 9.45 | 9.35 | 9.80 | -1.07 | -10.17% | 33 | 1,177 | 52.50% |
| TSLA250620P00105000 | 2024-04-23 3:30PM EDT | 2025-06-20 | 11.50 | 11.25 | 11.75 | -1.50 | -11.54% | 66 | 4,472 | 51.05% |
| TSLA250919P00105000 | 2024-04-23 3:10PM EDT | 2025-09-19 | 13.25 | 12.90 | 13.65 | -0.94 | -6.62% | 2 | 1,064 | 50.02% |
| TSLA251219P00105000 | 2024-04-23 3:40PM EDT | 2025-12-19 | 14.85 | 14.65 | 15.25 | -1.11 | -6.95% | 7 | 557 | 49.85% |
| TSLA260116P00105000 | 2024-04-23 10:40AM EDT | 2026-01-16 | 15.38 | 14.70 | 15.65 | -0.32 | -2.04% | 1 | 1,190 | 49.48% |
| TSLA260618P00105000 | 2024-04-23 3:45PM EDT | 2026-06-18 | 17.55 | 17.30 | 17.95 | -0.97 | -5.24% | 23 | 310 | 48.18% |
| TSLA261218P00105000 | 2024-04-23 3:46PM EDT | 2026-12-18 | 20.00 | 19.85 | 20.50 | -1.00 | -4.76% | 21 | 1,026 | 47.14% |
© 2024 Yahoo. Tutti i diritti riservati.