Italia markets open in 2 hours 39 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.412,69 +860,53 (+2,29%) EUR/USD
1,0711 +0,0007 (+0,06%) Bitcoin EUR
62.287,72 +156,01 (+0,25%) CMC Crypto 200
1.435,13 +20,37 (+1,44%)
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:140.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00140000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 9.55 | 9.35 | 9.60 | +1.55 | +19.38% | 5,153 | 7,171 | 133.79% |
| TSLA240503C00140000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 10.71 | 10.50 | 11.05 | +1.36 | +14.55% | 1,296 | 880 | 87.57% |
| TSLA240510C00140000 | 2024-04-23 3:46PM EDT | 2024-05-10 | 11.80 | 11.45 | 12.00 | +1.42 | +13.68% | 112 | 226 | 75.12% |
| TSLA240517C00140000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 12.55 | 12.50 | 15.70 | +1.25 | +11.06% | 989 | 4,331 | 79.88% |
| TSLA240524C00140000 | 2024-04-23 3:51PM EDT | 2024-05-24 | 13.44 | 13.15 | 14.95 | +1.14 | +9.27% | 85 | 309 | 69.97% |
| TSLA240531C00140000 | 2024-04-23 3:54PM EDT | 2024-05-31 | 13.95 | 13.55 | 15.55 | +1.15 | +8.98% | 278 | 358 | 65.98% |
| TSLA240621C00140000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 15.95 | 15.95 | 16.10 | +1.09 | +7.34% | 475 | 4,627 | 59.52% |
| TSLA240719C00140000 | 2024-04-23 3:44PM EDT | 2024-07-19 | 18.68 | 18.40 | 18.75 | +1.23 | +7.05% | 232 | 779 | 58.37% |
| TSLA240816C00140000 | 2024-04-23 3:22PM EDT | 2024-08-16 | 21.40 | 20.00 | 22.10 | +1.40 | +7.00% | 398 | 423 | 58.67% |
| TSLA240920C00140000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 23.40 | 22.40 | 24.15 | +1.10 | +4.93% | 90 | 1,626 | 57.61% |
| TSLA241018C00140000 | 2024-04-23 3:35PM EDT | 2024-10-18 | 25.40 | 25.00 | 26.25 | +1.50 | +6.28% | 100 | 249 | 58.94% |
| TSLA241115C00140000 | 2024-04-23 3:53PM EDT | 2024-11-15 | 27.50 | 25.10 | 29.00 | +1.25 | +4.76% | 18 | 634 | 58.22% |
| TSLA241220C00140000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 29.12 | 28.10 | 30.05 | +1.11 | +3.96% | 74 | 217 | 58.34% |
| TSLA250117C00140000 | 2024-04-23 3:54PM EDT | 2025-01-17 | 30.60 | 30.05 | 31.85 | +1.16 | +3.94% | 238 | 13,904 | 59.19% |
| TSLA250321C00140000 | 2024-04-23 12:29PM EDT | 2025-03-21 | 35.45 | 32.40 | 35.05 | +2.39 | +7.23% | 37 | 361 | 58.60% |
| TSLA250620C00140000 | 2024-04-23 3:57PM EDT | 2025-06-20 | 37.90 | 37.70 | 39.15 | +0.90 | +2.43% | 25 | 1,081 | 59.97% |
| TSLA250919C00140000 | 2024-04-23 3:30PM EDT | 2025-09-19 | 42.00 | 41.40 | 43.70 | +1.22 | +2.99% | 27 | 330 | 60.90% |
| TSLA251219C00140000 | 2024-04-23 3:42PM EDT | 2025-12-19 | 45.62 | 45.00 | 47.05 | +1.17 | +2.63% | 3 | 2,859 | 61.24% |
| TSLA260116C00140000 | 2024-04-23 3:43PM EDT | 2026-01-16 | 46.50 | 46.05 | 47.85 | +1.26 | +2.79% | 421 | 431 | 61.21% |
| TSLA260618C00140000 | 2024-04-23 3:03PM EDT | 2026-06-18 | 52.03 | 50.10 | 53.00 | +1.63 | +3.23% | 26 | 947 | 60.98% |
| TSLA261218C00140000 | 2024-04-23 3:56PM EDT | 2026-12-18 | 57.25 | 57.00 | 57.50 | +0.75 | +1.33% | 162 | 303 | 61.82% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00140000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 4.65 | 4.60 | 4.75 | -1.20 | -20.51% | 53,232 | 25,881 | 131.37% |
| TSLA240503P00140000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 5.75 | 5.70 | 5.85 | -1.29 | -18.32% | 12,567 | 8,819 | 84.08% |
| TSLA240510P00140000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 6.64 | 6.40 | 6.90 | -1.36 | -17.00% | 1,073 | 4,515 | 71.83% |
| TSLA240517P00140000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 7.35 | 7.25 | 7.50 | -1.35 | -15.52% | 4,028 | 24,101 | 65.55% |
| TSLA240524P00140000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 8.00 | 7.85 | 8.20 | -1.44 | -15.25% | 844 | 925 | 61.69% |
| TSLA240531P00140000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 8.50 | 8.40 | 8.60 | -1.40 | -14.14% | 437 | 896 | 58.37% |
| TSLA240621P00140000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 10.00 | 9.95 | 10.15 | -1.64 | -14.09% | 8,814 | 21,971 | 53.76% |
| TSLA240719P00140000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 12.10 | 11.95 | 12.15 | -1.55 | -11.36% | 740 | 4,920 | 51.61% |
| TSLA240816P00140000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 14.05 | 13.95 | 14.15 | -1.58 | -10.11% | 2,862 | 7,043 | 51.28% |
| TSLA240920P00140000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 15.65 | 15.45 | 15.75 | -1.60 | -9.28% | 400 | 9,797 | 49.65% |
| TSLA241018P00140000 | 2024-04-23 3:58PM EDT | 2024-10-18 | 16.85 | 16.40 | 17.15 | -1.68 | -9.07% | 120 | 7,327 | 49.18% |
| TSLA241115P00140000 | 2024-04-23 3:58PM EDT | 2024-11-15 | 18.60 | 17.40 | 18.75 | -1.42 | -7.09% | 66 | 3,853 | 49.54% |
| TSLA241220P00140000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 19.59 | 19.10 | 19.85 | -1.61 | -7.59% | 218 | 2,886 | 48.24% |
| TSLA250117P00140000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 20.47 | 20.20 | 20.80 | -1.68 | -7.58% | 458 | 26,912 | 47.66% |
| TSLA250321P00140000 | 2024-04-23 3:54PM EDT | 2025-03-21 | 22.50 | 22.35 | 22.90 | -1.80 | -7.41% | 31 | 5,780 | 46.88% |
| TSLA250620P00140000 | 2024-04-23 3:55PM EDT | 2025-06-20 | 25.20 | 24.95 | 25.65 | -1.72 | -6.39% | 16 | 4,327 | 46.17% |
| TSLA250919P00140000 | 2024-04-23 2:29PM EDT | 2025-09-19 | 27.39 | 27.15 | 28.00 | -1.76 | -6.04% | 14 | 764 | 45.51% |
| TSLA251219P00140000 | 2024-04-23 3:50PM EDT | 2025-12-19 | 29.75 | 29.30 | 30.15 | -1.61 | -5.13% | 253 | 945 | 45.01% |
| TSLA260116P00140000 | 2024-04-23 3:56PM EDT | 2026-01-16 | 30.34 | 30.05 | 31.00 | -1.56 | -4.89% | 407 | 3,485 | 45.19% |
| TSLA260618P00140000 | 2024-04-23 1:40PM EDT | 2026-06-18 | 33.20 | 32.95 | 33.60 | -1.35 | -3.91% | 66 | 3,246 | 43.84% |
| TSLA261218P00140000 | 2024-04-23 3:59PM EDT | 2026-12-18 | 36.00 | 35.60 | 37.05 | -1.00 | -2.70% | 59 | 1,040 | 43.44% |
© 2024 Yahoo. Tutti i diritti riservati.