Italia markets close in 7 hours 50 minutes
FTSE MIB
34.096,61 +156,86 (+0,46%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,06 +0,49 (+0,59%) Bitcoin EUR
59.963,04 +250,02 (+0,42%)
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:120.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00120000 | 2024-04-25 3:21PM EDT | 2024-04-26 | 48.91 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| TSLA240503C00120000 | 2024-04-25 2:09PM EDT | 2024-05-03 | 46.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TSLA240510C00120000 | 2024-04-24 11:07AM EDT | 2024-05-10 | 41.83 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA240517C00120000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 50.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA240524C00120000 | 2024-04-25 3:14PM EDT | 2024-05-24 | 49.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240531C00120000 | 2024-04-25 10:16AM EDT | 2024-05-31 | 45.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621C00120000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 52.20 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| TSLA240719C00120000 | 2024-04-25 3:24PM EDT | 2024-07-19 | 53.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240816C00120000 | 2024-04-25 2:19PM EDT | 2024-08-16 | 51.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA240920C00120000 | 2024-04-24 3:02PM EDT | 2024-09-20 | 48.20 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| TSLA241018C00120000 | 2024-04-24 10:08AM EDT | 2024-10-18 | 55.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA241115C00120000 | 2024-04-25 1:29PM EDT | 2024-11-15 | 55.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241220C00120000 | 2024-04-25 3:23PM EDT | 2024-12-20 | 61.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117C00120000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 62.95 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| TSLA250321C00120000 | 2024-04-25 3:37PM EDT | 2025-03-21 | 65.55 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| TSLA250620C00120000 | 2024-04-25 3:55PM EDT | 2025-06-20 | 69.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00120000 | 2024-04-24 10:26AM EDT | 2025-09-19 | 67.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219C00120000 | 2024-04-24 1:29PM EDT | 2025-12-19 | 68.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA260116C00120000 | 2024-04-25 3:07PM EDT | 2026-01-16 | 75.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618C00120000 | 2024-04-24 9:31AM EDT | 2026-06-18 | 75.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00120000 | 2024-04-25 2:04PM EDT | 2026-12-18 | 84.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00120000 | 2024-04-25 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,351 | 0 | 50.00% |
| TSLA240503P00120000 | 2024-04-25 3:51PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,941 | 0 | 50.00% |
| TSLA240510P00120000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 982 | 0 | 25.00% |
| TSLA240517P00120000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,792 | 0 | 25.00% |
| TSLA240524P00120000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 684 | 0 | 25.00% |
| TSLA240531P00120000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 25.00% |
| TSLA240621P00120000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,920 | 0 | 25.00% |
| TSLA240719P00120000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1,129 | 0 | 12.50% |
| TSLA240816P00120000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 2.77 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 12.50% |
| TSLA240920P00120000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| TSLA241018P00120000 | 2024-04-25 3:54PM EDT | 2024-10-18 | 4.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TSLA241115P00120000 | 2024-04-25 3:56PM EDT | 2024-11-15 | 5.89 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TSLA241220P00120000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| TSLA250117P00120000 | 2024-04-25 3:23PM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| TSLA250321P00120000 | 2024-04-25 3:56PM EDT | 2025-03-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TSLA250620P00120000 | 2024-04-25 3:30PM EDT | 2025-06-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| TSLA250919P00120000 | 2024-04-25 9:50AM EDT | 2025-09-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA251219P00120000 | 2024-04-25 3:12PM EDT | 2025-12-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| TSLA260116P00120000 | 2024-04-25 3:35PM EDT | 2026-01-16 | 16.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| TSLA260618P00120000 | 2024-04-25 3:34PM EDT | 2026-06-18 | 19.10 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| TSLA261218P00120000 | 2024-04-25 3:25PM EDT | 2026-12-18 | 21.88 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.