Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.990,26 +214,88 (+0,57%) Nasdaq
15.285,30 -316,20 (-2,03%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,20 +0,47 (+0,57%) Bitcoin EUR
60.313,80 +807,27 (+1,36%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:57PM EDT. Mercato aperto.
Prezzo d'esercizio:110.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00110000 | 2024-04-19 3:40PM EDT | 2024-04-19 | 36.57 | 36.15 | 36.85 | -3.91 | -9.66% | 3 | 56 | 0.00% |
| TSLA240426C00110000 | 2024-04-19 3:41PM EDT | 2024-04-26 | 36.99 | 36.65 | 37.55 | -3.75 | -9.15% | 53 | 56 | 75.00% |
| TSLA240503C00110000 | 2024-04-16 11:15AM EDT | 2024-05-03 | 40.20 | 36.80 | 38.15 | -7.30 | -15.37% | 1 | 50 | 84.18% |
| TSLA240510C00110000 | 2024-04-19 11:23AM EDT | 2024-05-10 | 40.75 | 37.10 | 38.30 | -22.60 | -35.67% | 1 | 50 | 76.32% |
| TSLA240517C00110000 | 2024-04-19 3:33PM EDT | 2024-05-17 | 38.45 | 37.80 | 38.45 | -8.55 | -18.19% | 177 | 86 | 75.10% |
| TSLA240524C00110000 | 2024-04-15 10:06AM EDT | 2024-05-24 | 38.54 | 37.90 | 38.95 | -18.51 | -32.45% | 10 | 50 | 71.97% |
| TSLA240621C00110000 | 2024-04-19 10:38AM EDT | 2024-06-21 | 42.31 | 39.75 | 39.95 | -0.84 | -1.95% | 3 | 565 | 67.07% |
| TSLA240719C00110000 | 2024-04-19 10:45AM EDT | 2024-07-19 | 41.93 | 41.40 | 41.65 | -2.57 | -5.78% | 5 | 56 | 66.37% |
| TSLA240816C00110000 | 2024-04-19 2:28PM EDT | 2024-08-16 | 44.21 | 42.80 | 43.60 | -1.98 | -4.29% | 2 | 15 | 66.27% |
| TSLA240920C00110000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 44.86 | 44.35 | 45.15 | -9.31 | -17.19% | 6 | 295 | 64.53% |
| TSLA241018C00110000 | 2024-04-19 10:00AM EDT | 2024-10-18 | 48.50 | 45.90 | 46.35 | -0.61 | -1.24% | 1 | 28 | 64.28% |
| TSLA241115C00110000 | 2024-03-13 10:37AM EDT | 2024-11-15 | 69.90 | 69.35 | 70.40 | 0.00 | - | 5 | 55 | 132.23% |
| TSLA241220C00110000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 50.70 | 49.20 | 49.55 | -1.83 | -3.48% | 5 | 40 | 65.00% |
| TSLA250117C00110000 | 2024-04-19 2:49PM EDT | 2025-01-17 | 50.80 | 50.45 | 50.85 | -2.86 | -5.33% | 19 | 4,609 | 65.06% |
| TSLA250321C00110000 | 2024-04-18 2:21PM EDT | 2025-03-21 | 56.40 | 53.00 | 53.35 | 0.00 | - | 3 | 279 | 64.76% |
| TSLA250620C00110000 | 2024-04-18 1:53PM EDT | 2025-06-20 | 59.27 | 56.50 | 57.00 | 0.00 | - | 1 | 330 | 65.03% |
| TSLA250919C00110000 | 2024-04-18 1:08PM EDT | 2025-09-19 | 62.81 | 59.40 | 60.30 | +0.11 | +0.18% | 2 | 22 | 64.98% |
| TSLA251219C00110000 | 2024-04-19 2:22PM EDT | 2025-12-19 | 63.85 | 62.20 | 62.95 | -1.81 | -2.76% | 11 | 260 | 64.75% |
| TSLA260116C00110000 | 2024-04-19 2:48PM EDT | 2026-01-16 | 63.65 | 63.25 | 63.80 | -2.68 | -4.04% | 6 | 424 | 64.95% |
| TSLA260618C00110000 | 2024-04-19 3:37PM EDT | 2026-06-18 | 67.90 | 67.20 | 67.95 | -3.15 | -4.43% | 6 | 210 | 64.66% |
| TSLA261218C00110000 | 2024-04-19 10:01AM EDT | 2026-12-18 | 74.25 | 71.40 | 73.15 | -0.20 | -0.27% | 9 | 17 | 64.98% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00110000 | 2024-04-19 3:37PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 8,037 | 187.50% |
| TSLA240426P00110000 | 2024-04-19 3:41PM EDT | 2024-04-26 | 0.42 | 0.41 | 0.47 | +0.23 | +121.05% | 1,996 | 2,556 | 117.77% |
| TSLA240503P00110000 | 2024-04-19 3:40PM EDT | 2024-05-03 | 0.61 | 0.60 | 0.62 | +0.23 | +60.53% | 1,012 | 1,775 | 92.09% |
| TSLA240510P00110000 | 2024-04-19 3:40PM EDT | 2024-05-10 | 0.83 | 0.81 | 0.84 | +0.31 | +67.39% | 161 | 792 | 81.40% |
| TSLA240517P00110000 | 2024-04-19 3:37PM EDT | 2024-05-17 | 1.07 | 1.07 | 1.10 | +0.27 | +33.75% | 800 | 6,850 | 75.83% |
| TSLA240524P00110000 | 2024-04-19 3:13PM EDT | 2024-05-24 | 1.25 | 1.26 | 1.32 | +0.23 | +22.55% | 131 | 235 | 71.19% |
| TSLA240621P00110000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 2.25 | 2.24 | 2.30 | +0.34 | +17.80% | 261 | 5,685 | 62.88% |
| TSLA240719P00110000 | 2024-04-19 3:30PM EDT | 2024-07-19 | 3.30 | 3.25 | 3.35 | +0.47 | +16.61% | 234 | 2,110 | 59.42% |
| TSLA240816P00110000 | 2024-04-19 3:38PM EDT | 2024-08-16 | 4.45 | 4.50 | 4.55 | +0.50 | +12.66% | 78 | 2,429 | 58.53% |
| TSLA240920P00110000 | 2024-04-19 3:26PM EDT | 2024-09-20 | 5.45 | 5.50 | 5.60 | +0.44 | +8.78% | 111 | 3,427 | 55.95% |
| TSLA241018P00110000 | 2024-04-19 2:54PM EDT | 2024-10-18 | 6.45 | 6.45 | 6.60 | +0.53 | +8.95% | 17 | 1,129 | 55.20% |
| TSLA241115P00110000 | 2024-04-19 2:55PM EDT | 2024-11-15 | 7.50 | 7.65 | 7.80 | +0.55 | +7.91% | 34 | 1,236 | 55.51% |
| TSLA241220P00110000 | 2024-04-19 3:38PM EDT | 2024-12-20 | 8.59 | 8.60 | 8.70 | +0.79 | +10.13% | 71 | 3,089 | 54.26% |
| TSLA250117P00110000 | 2024-04-19 3:34PM EDT | 2025-01-17 | 9.35 | 9.35 | 9.50 | +0.71 | +8.22% | 46 | 17,480 | 53.63% |
| TSLA250321P00110000 | 2024-04-19 3:06PM EDT | 2025-03-21 | 11.00 | 10.95 | 11.15 | +0.70 | +6.80% | 24 | 9,049 | 52.47% |
| TSLA250620P00110000 | 2024-04-19 12:14PM EDT | 2025-06-20 | 12.85 | 13.05 | 13.25 | +0.45 | +3.63% | 36 | 4,484 | 51.17% |
| TSLA250919P00110000 | 2024-04-19 10:12AM EDT | 2025-09-19 | 14.45 | 14.80 | 15.15 | +0.45 | +3.21% | 3 | 285 | 50.04% |
| TSLA251219P00110000 | 2024-04-19 2:21PM EDT | 2025-12-19 | 16.30 | 16.55 | 16.85 | +0.55 | +3.49% | 2 | 3,931 | 49.51% |
| TSLA260116P00110000 | 2024-04-19 1:45PM EDT | 2026-01-16 | 16.62 | 17.00 | 17.20 | +0.42 | +2.59% | 23 | 561 | 49.02% |
| TSLA260618P00110000 | 2024-04-19 2:27PM EDT | 2026-06-18 | 19.15 | 19.30 | 19.65 | +0.68 | +3.68% | 17 | 819 | 47.83% |
| TSLA261218P00110000 | 2024-04-19 2:30PM EDT | 2026-12-18 | 21.70 | 21.40 | 22.45 | +0.45 | +2.12% | 815 | 161 | 47.02% |
© 2024 Yahoo. Tutti i diritti riservati.