Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.470,23 -1.628,14 (-2,80%)
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:115.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00115000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 54.24 | 51.70 | 56.65 | -2.73 | -4.79% | 1 | 25 | 447.85% |
| TSLA240517C00115000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 53.76 | 52.45 | 54.95 | -3.34 | -5.85% | 1 | 321 | 129.39% |
| TSLA240524C00115000 | 2024-05-02 12:23PM EDT | 2024-05-24 | 64.60 | 53.20 | 54.80 | 0.00 | - | 1 | 58 | 109.28% |
| TSLA240531C00115000 | 2024-05-09 1:42PM EDT | 2024-05-31 | 58.25 | 53.15 | 54.80 | 0.00 | - | 10 | 21 | 89.40% |
| TSLA240607C00115000 | 2024-05-02 2:49PM EDT | 2024-06-07 | 67.30 | 53.40 | 54.90 | 0.00 | - | - | 7 | 82.52% |
| TSLA240621C00115000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 57.08 | 53.95 | 55.20 | 0.00 | - | 1 | 584 | 75.29% |
| TSLA240719C00115000 | 2024-05-09 10:42AM EDT | 2024-07-19 | 61.15 | 54.95 | 56.05 | 0.00 | - | 1 | 46 | 68.29% |
| TSLA240816C00115000 | 2024-05-09 2:21PM EDT | 2024-08-16 | 60.39 | 56.35 | 57.25 | 0.00 | - | 3 | 10 | 66.93% |
| TSLA240920C00115000 | 2024-05-10 11:33AM EDT | 2024-09-20 | 58.48 | 57.65 | 58.60 | -14.67 | -20.05% | 1 | 1,158 | 64.37% |
| TSLA241018C00115000 | 2024-05-07 12:19PM EDT | 2024-10-18 | 70.15 | 58.95 | 59.85 | 0.00 | - | 2 | 13 | 64.00% |
| TSLA241115C00115000 | 2024-05-10 10:57AM EDT | 2024-11-15 | 61.15 | 60.50 | 61.40 | -4.85 | -7.35% | 8 | 311 | 64.81% |
| TSLA241220C00115000 | 2024-05-10 2:53PM EDT | 2024-12-20 | 62.53 | 61.90 | 62.75 | -3.42 | -5.19% | 7 | 261 | 63.98% |
| TSLA250117C00115000 | 2024-05-06 3:44PM EDT | 2025-01-17 | 79.00 | 63.10 | 64.00 | 0.00 | - | 41 | 2,269 | 63.93% |
| TSLA250321C00115000 | 2024-04-29 10:55AM EDT | 2025-03-21 | 86.75 | 64.90 | 67.35 | 0.00 | - | 1 | 222 | 63.74% |
| TSLA250620C00115000 | 2024-04-30 1:39PM EDT | 2025-06-20 | 86.35 | 68.50 | 71.05 | 0.00 | - | 1 | 539 | 64.01% |
| TSLA250919C00115000 | 2024-05-08 9:30AM EDT | 2025-09-19 | 77.10 | 71.55 | 73.70 | 0.00 | - | 1 | 191 | 63.28% |
| TSLA251219C00115000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 57.05 | 75.25 | 77.80 | 0.00 | - | 1 | 163 | 64.91% |
| TSLA260116C00115000 | 2024-05-06 10:01AM EDT | 2026-01-16 | 94.50 | 76.20 | 78.70 | 0.00 | - | 1 | 178 | 64.97% |
| TSLA260618C00115000 | 2024-05-10 2:24PM EDT | 2026-06-18 | 82.20 | 80.90 | 83.45 | -14.90 | -15.35% | 1 | 271 | 65.25% |
| TSLA261218C00115000 | 2024-05-10 12:00PM EDT | 2026-12-18 | 87.85 | 85.85 | 88.90 | -3.22 | -3.54% | 5 | 100 | 65.72% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00115000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,190 | 3,298 | 50.00% |
| TSLA240517P00115000 | 2024-05-10 3:40PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 73 | 8,840 | 89.06% |
| TSLA240524P00115000 | 2024-05-10 3:32PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 67 | 890 | 73.83% |
| TSLA240531P00115000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 133 | 1,012 | 67.19% |
| TSLA240607P00115000 | 2024-05-10 3:51PM EDT | 2024-06-07 | 0.14 | 0.11 | 0.14 | +0.04 | +40.00% | 23 | 93 | 62.11% |
| TSLA240614P00115000 | 2024-05-10 12:07PM EDT | 2024-06-14 | 0.20 | 0.14 | 0.24 | -0.01 | -4.76% | 17 | 13 | 59.23% |
| TSLA240621P00115000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.25 | 0.23 | 0.25 | +0.04 | +19.05% | 78 | 2,682 | 56.20% |
| TSLA240719P00115000 | 2024-05-10 3:40PM EDT | 2024-07-19 | 0.67 | 0.65 | 0.70 | +0.04 | +6.35% | 37 | 1,265 | 52.69% |
| TSLA240816P00115000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 1.45 | 1.44 | 1.48 | +0.02 | +1.40% | 70 | 926 | 53.08% |
| TSLA240920P00115000 | 2024-05-10 3:33PM EDT | 2024-09-20 | 2.17 | 2.14 | 2.20 | +0.08 | +3.83% | 47 | 4,198 | 50.66% |
| TSLA241018P00115000 | 2024-05-10 2:49PM EDT | 2024-10-18 | 2.99 | 2.89 | 2.96 | +0.20 | +7.17% | 8 | 2,491 | 50.27% |
| TSLA241115P00115000 | 2024-05-10 3:59PM EDT | 2024-11-15 | 3.95 | 3.90 | 4.05 | +0.05 | +1.28% | 4 | 2,627 | 51.22% |
| TSLA241220P00115000 | 2024-05-10 3:05PM EDT | 2024-12-20 | 4.75 | 4.70 | 4.85 | +0.15 | +3.26% | 11 | 1,256 | 50.15% |
| TSLA250117P00115000 | 2024-05-10 3:55PM EDT | 2025-01-17 | 5.40 | 5.30 | 5.55 | +0.10 | +1.89% | 7 | 7,052 | 49.96% |
| TSLA250321P00115000 | 2024-05-09 2:48PM EDT | 2025-03-21 | 6.85 | 6.90 | 7.10 | 0.00 | - | 3 | 7,982 | 49.21% |
| TSLA250620P00115000 | 2024-05-07 10:26AM EDT | 2025-06-20 | 9.26 | 9.05 | 9.35 | +0.74 | +8.69% | 2 | 1,715 | 48.75% |
| TSLA250919P00115000 | 2024-05-10 11:08AM EDT | 2025-09-19 | 11.25 | 10.95 | 11.40 | +0.75 | +7.14% | 2 | 209 | 48.29% |
| TSLA251219P00115000 | 2024-05-10 2:01PM EDT | 2025-12-19 | 13.50 | 12.95 | 13.45 | +1.55 | +12.97% | 10 | 370 | 48.15% |
| TSLA260116P00115000 | 2024-05-10 12:12PM EDT | 2026-01-16 | 13.95 | 13.45 | 14.05 | +0.65 | +4.89% | 4 | 1,339 | 48.10% |
| TSLA260618P00115000 | 2024-05-09 10:17AM EDT | 2026-06-18 | 16.00 | 15.45 | 17.75 | 0.00 | - | 1 | 254 | 48.78% |
| TSLA261218P00115000 | 2024-05-10 3:49PM EDT | 2026-12-18 | 19.55 | 18.30 | 20.65 | +0.55 | +2.89% | 4 | 156 | 47.81% |
© 2024 Yahoo. Tutti i diritti riservati.