Italia markets open in 7 hours 43 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0700 -0,0001 (-0,01%) Bitcoin EUR
60.003,40 -1.963,32 (-3,17%) CMC Crypto 200
1.384,80 -39,30 (-2,76%)
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:125.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00125000 | 2024-04-24 1:49PM EDT | 2024-04-26 | 35.57 | 36.65 | 37.85 | +14.62 | +69.79% | 330 | 738 | 137.50% |
| TSLA240503C00125000 | 2024-04-24 3:37PM EDT | 2024-05-03 | 37.64 | 36.85 | 38.10 | +15.92 | +73.30% | 159 | 265 | 89.94% |
| TSLA240510C00125000 | 2024-04-24 3:15PM EDT | 2024-05-10 | 38.10 | 37.20 | 38.35 | +15.55 | +68.96% | 15 | 91 | 78.32% |
| TSLA240517C00125000 | 2024-04-24 12:48PM EDT | 2024-05-17 | 33.79 | 37.50 | 38.55 | +10.64 | +45.96% | 9 | 584 | 71.09% |
| TSLA240524C00125000 | 2024-04-24 12:58PM EDT | 2024-05-24 | 35.50 | 37.85 | 38.95 | +11.81 | +49.85% | 7 | 37 | 68.31% |
| TSLA240531C00125000 | 2024-04-24 10:11AM EDT | 2024-05-31 | 41.81 | 38.15 | 39.25 | +17.31 | +70.65% | 8 | 28 | 65.38% |
| TSLA240621C00125000 | 2024-04-24 3:05PM EDT | 2024-06-21 | 38.64 | 39.40 | 40.35 | +12.87 | +49.94% | 25 | 593 | 62.28% |
| TSLA240719C00125000 | 2024-04-24 3:17PM EDT | 2024-07-19 | 41.85 | 41.55 | 41.90 | +13.65 | +48.40% | 7 | 272 | 61.81% |
| TSLA240816C00125000 | 2024-04-24 11:48AM EDT | 2024-08-16 | 42.20 | 43.40 | 44.20 | +12.07 | +40.06% | 5 | 73 | 62.82% |
| TSLA240920C00125000 | 2024-04-24 12:52PM EDT | 2024-09-20 | 42.57 | 45.55 | 46.00 | +10.32 | +32.00% | 6 | 1,495 | 62.03% |
| TSLA241018C00125000 | 2024-04-24 9:43AM EDT | 2024-10-18 | 45.69 | 46.90 | 47.70 | +10.94 | +31.48% | 5 | 36 | 61.73% |
| TSLA241115C00125000 | 2024-04-24 9:31AM EDT | 2024-11-15 | 51.42 | 49.05 | 49.60 | +15.57 | +43.43% | 22 | 505 | 63.12% |
| TSLA241220C00125000 | 2024-04-24 11:46AM EDT | 2024-12-20 | 49.90 | 50.85 | 51.25 | +10.75 | +27.46% | 11 | 124 | 62.79% |
| TSLA250117C00125000 | 2024-04-24 2:29PM EDT | 2025-01-17 | 51.68 | 51.65 | 52.65 | +12.88 | +33.20% | 36 | 2,191 | 62.07% |
| TSLA250321C00125000 | 2024-04-24 1:43PM EDT | 2025-03-21 | 54.70 | 55.15 | 55.65 | +12.10 | +28.40% | 22 | 271 | 62.82% |
| TSLA250620C00125000 | 2024-04-24 11:03AM EDT | 2025-06-20 | 58.90 | 58.70 | 59.85 | +14.30 | +32.06% | 8 | 577 | 62.90% |
| TSLA250919C00125000 | 2024-04-24 9:35AM EDT | 2025-09-19 | 60.00 | 62.25 | 63.50 | +12.00 | +25.00% | 1 | 43 | 63.14% |
| TSLA251219C00125000 | 2024-04-24 9:56AM EDT | 2025-12-19 | 66.20 | 66.15 | 66.90 | +12.07 | +22.30% | 4 | 120 | 63.90% |
| TSLA260116C00125000 | 2024-04-24 3:30PM EDT | 2026-01-16 | 67.18 | 67.10 | 67.85 | +13.08 | +24.18% | 10 | 356 | 63.92% |
| TSLA260618C00125000 | 2024-04-24 3:25PM EDT | 2026-06-18 | 72.30 | 72.10 | 72.75 | +13.97 | +23.95% | 2 | 198 | 64.21% |
| TSLA261218C00125000 | 2024-04-24 3:44PM EDT | 2026-12-18 | 77.60 | 77.35 | 78.30 | +14.40 | +22.78% | 44 | 87 | 64.66% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00125000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -1.18 | -98.33% | 10,882 | 20,565 | 112.50% |
| TSLA240503P00125000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.11 | 0.11 | 0.13 | -1.74 | -94.05% | 7,048 | 7,090 | 75.39% |
| TSLA240510P00125000 | 2024-04-24 3:46PM EDT | 2024-05-10 | 0.25 | 0.23 | 0.25 | -2.13 | -89.50% | 2,055 | 2,152 | 64.65% |
| TSLA240517P00125000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.37 | 0.37 | 0.39 | -2.49 | -87.06% | 3,174 | 10,293 | 59.13% |
| TSLA240524P00125000 | 2024-04-24 3:38PM EDT | 2024-05-24 | 0.60 | 0.57 | 0.63 | -2.75 | -82.09% | 531 | 611 | 57.13% |
| TSLA240531P00125000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 0.78 | 0.75 | 0.85 | -2.86 | -78.57% | 820 | 1,077 | 55.03% |
| TSLA240621P00125000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 1.53 | 1.49 | 1.57 | -3.32 | -68.45% | 23,015 | 7,666 | 52.10% |
| TSLA240719P00125000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 2.82 | 2.77 | 2.83 | -3.74 | -57.01% | 2,850 | 2,337 | 51.64% |
| TSLA240816P00125000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 4.35 | 4.30 | 4.40 | -3.93 | -47.46% | 239 | 2,308 | 52.64% |
| TSLA240920P00125000 | 2024-04-24 3:48PM EDT | 2024-09-20 | 5.60 | 5.50 | 5.65 | -4.07 | -42.09% | 598 | 5,545 | 50.93% |
| TSLA241018P00125000 | 2024-04-24 3:10PM EDT | 2024-10-18 | 6.80 | 6.60 | 6.80 | -3.98 | -36.92% | 129 | 1,317 | 50.61% |
| TSLA241115P00125000 | 2024-04-24 2:59PM EDT | 2024-11-15 | 8.40 | 8.00 | 8.25 | -3.80 | -31.15% | 71 | 3,155 | 51.40% |
| TSLA241220P00125000 | 2024-04-24 2:27PM EDT | 2024-12-20 | 9.35 | 9.05 | 9.30 | -3.90 | -29.43% | 93 | 1,088 | 50.40% |
| TSLA250117P00125000 | 2024-04-24 3:53PM EDT | 2025-01-17 | 10.00 | 9.95 | 10.25 | -4.17 | -29.43% | 553 | 8,351 | 50.06% |
| TSLA250321P00125000 | 2024-04-24 3:12PM EDT | 2025-03-21 | 11.98 | 11.85 | 12.15 | -4.01 | -25.08% | 89 | 1,330 | 49.64% |
| TSLA250620P00125000 | 2024-04-24 11:53AM EDT | 2025-06-20 | 14.99 | 14.30 | 14.65 | -3.42 | -18.58% | 31 | 3,081 | 48.82% |
| TSLA250919P00125000 | 2024-04-23 1:33PM EDT | 2025-09-19 | 20.55 | 16.35 | 16.90 | 0.00 | - | 13 | 696 | 48.17% |
| TSLA251219P00125000 | 2024-04-24 3:08PM EDT | 2025-12-19 | 18.90 | 18.50 | 19.00 | -3.75 | -16.56% | 9 | 1,523 | 47.70% |
| TSLA260116P00125000 | 2024-04-24 3:21PM EDT | 2026-01-16 | 19.34 | 19.10 | 19.50 | -3.81 | -16.46% | 16 | 2,749 | 47.40% |
| TSLA260618P00125000 | 2024-04-24 3:09PM EDT | 2026-06-18 | 22.25 | 21.90 | 22.40 | -3.50 | -13.59% | 42 | 2,137 | 46.52% |
| TSLA261218P00125000 | 2024-04-24 2:43PM EDT | 2026-12-18 | 25.41 | 24.80 | 25.50 | -3.09 | -10.84% | 11 | 188 | 45.72% |
© 2024 Yahoo. Tutti i diritti riservati.