Italia markets closed
Dow Jones
37.903,20 -557,72 (-1,45%) Nasdaq
15.477,68 -235,07 (-1,50%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0723 +0,0022 (+0,20%) Bitcoin EUR
59.730,85 -672,26 (-1,11%) CMC Crypto 200
1.387,57 +5,00 (+0,36%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:13PM EDT. Mercato aperto.
Prezzo d'esercizio:145.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00145000 | 2024-04-25 11:56AM EDT | 2024-04-26 | 19.53 | 19.30 | 19.85 | +2.23 | +13.01% | 1,851 | 11,264 | 128.52% |
| TSLA240503C00145000 | 2024-04-25 11:48AM EDT | 2024-05-03 | 20.45 | 20.00 | 20.25 | +2.28 | +12.55% | 475 | 2,310 | 72.00% |
| TSLA240510C00145000 | 2024-04-25 11:24AM EDT | 2024-05-10 | 22.25 | 20.80 | 20.95 | +3.17 | +16.61% | 148 | 740 | 63.59% |
| TSLA240517C00145000 | 2024-04-25 11:50AM EDT | 2024-05-17 | 21.73 | 21.60 | 21.75 | +1.98 | +10.03% | 188 | 3,671 | 60.55% |
| TSLA240524C00145000 | 2024-04-25 10:39AM EDT | 2024-05-24 | 23.30 | 22.25 | 22.40 | +2.75 | +13.38% | 11 | 783 | 58.00% |
| TSLA240531C00145000 | 2024-04-25 11:09AM EDT | 2024-05-31 | 24.18 | 22.90 | 23.10 | +2.82 | +13.20% | 19 | 404 | 56.67% |
| TSLA240621C00145000 | 2024-04-25 11:57AM EDT | 2024-06-21 | 25.02 | 24.95 | 25.15 | +1.72 | +7.38% | 169 | 1,373 | 55.40% |
| TSLA240719C00145000 | 2024-04-25 11:55AM EDT | 2024-07-19 | 27.80 | 27.80 | 28.00 | +1.68 | +6.43% | 47 | 1,628 | 56.38% |
| TSLA240816C00145000 | 2024-04-25 10:44AM EDT | 2024-08-16 | 32.52 | 30.75 | 31.15 | +4.17 | +14.71% | 21 | 6,264 | 58.73% |
| TSLA240920C00145000 | 2024-04-25 9:41AM EDT | 2024-09-20 | 32.52 | 33.30 | 33.70 | +1.27 | +4.06% | 13 | 1,901 | 58.37% |
| TSLA241018C00145000 | 2024-04-24 2:36PM EDT | 2024-10-18 | 32.64 | 35.00 | 35.75 | 0.00 | - | 11 | 321 | 58.25% |
| TSLA241115C00145000 | 2024-04-24 1:43PM EDT | 2024-11-15 | 36.00 | 37.70 | 38.00 | 0.00 | - | 9 | 198 | 59.85% |
| TSLA241220C00145000 | 2024-04-25 11:09AM EDT | 2024-12-20 | 41.39 | 39.70 | 40.20 | +5.39 | +14.97% | 9 | 270 | 59.79% |
| TSLA250117C00145000 | 2024-04-25 11:45AM EDT | 2025-01-17 | 42.10 | 41.30 | 41.75 | +2.80 | +7.12% | 7 | 5,685 | 59.75% |
| TSLA250321C00145000 | 2024-04-25 11:34AM EDT | 2025-03-21 | 46.00 | 44.95 | 45.25 | +3.25 | +7.60% | 32 | 339 | 60.26% |
| TSLA250620C00145000 | 2024-04-25 11:26AM EDT | 2025-06-20 | 51.15 | 49.50 | 49.95 | +4.20 | +8.95% | 7 | 613 | 60.85% |
| TSLA250919C00145000 | 2024-04-24 1:39PM EDT | 2025-09-19 | 51.11 | 53.25 | 54.55 | 0.00 | - | 8 | 68 | 61.36% |
| TSLA251219C00145000 | 2024-04-24 9:44AM EDT | 2025-12-19 | 54.18 | 57.50 | 58.20 | 0.00 | - | 10 | 311 | 61.99% |
| TSLA260116C00145000 | 2024-04-25 10:47AM EDT | 2026-01-16 | 60.43 | 58.80 | 59.35 | +3.43 | +6.02% | 9 | 786 | 62.26% |
| TSLA260618C00145000 | 2024-04-24 12:20PM EDT | 2026-06-18 | 59.88 | 64.50 | 64.95 | 0.00 | - | 8 | 316 | 62.82% |
| TSLA261218C00145000 | 2024-04-24 3:33PM EDT | 2026-12-18 | 72.55 | 70.35 | 71.05 | +4.25 | +6.22% | 1 | 217 | 63.34% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00145000 | 2024-04-25 11:53AM EDT | 2024-04-26 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 4,506 | 22,506 | 78.13% |
| TSLA240503P00145000 | 2024-04-25 11:52AM EDT | 2024-05-03 | 0.52 | 0.52 | 0.52 | -0.28 | -35.00% | 2,953 | 13,692 | 56.40% |
| TSLA240510P00145000 | 2024-04-25 11:53AM EDT | 2024-05-10 | 1.10 | 1.08 | 1.09 | -0.36 | -24.66% | 1,601 | 5,850 | 51.86% |
| TSLA240517P00145000 | 2024-04-25 11:57AM EDT | 2024-05-17 | 1.68 | 1.70 | 1.72 | -0.38 | -18.27% | 946 | 18,511 | 50.24% |
| TSLA240524P00145000 | 2024-04-25 11:57AM EDT | 2024-05-24 | 2.28 | 2.28 | 2.29 | -0.38 | -14.29% | 162 | 1,105 | 49.02% |
| TSLA240531P00145000 | 2024-04-25 11:57AM EDT | 2024-05-31 | 2.70 | 2.70 | 2.77 | -0.49 | -15.31% | 356 | 809 | 47.64% |
| TSLA240621P00145000 | 2024-04-25 11:57AM EDT | 2024-06-21 | 4.31 | 4.25 | 4.35 | -0.49 | -10.10% | 906 | 8,178 | 46.50% |
| TSLA240719P00145000 | 2024-04-25 11:50AM EDT | 2024-07-19 | 6.60 | 6.55 | 6.65 | -0.55 | -7.69% | 240 | 7,758 | 47.42% |
| TSLA240816P00145000 | 2024-04-25 11:04AM EDT | 2024-08-16 | 8.70 | 8.95 | 9.05 | -0.75 | -7.94% | 148 | 10,142 | 49.12% |
| TSLA240920P00145000 | 2024-04-25 11:28AM EDT | 2024-09-20 | 10.25 | 10.65 | 10.70 | -1.10 | -9.69% | 76 | 5,517 | 47.60% |
| TSLA241018P00145000 | 2024-04-25 11:48AM EDT | 2024-10-18 | 12.10 | 12.10 | 12.20 | -0.95 | -7.28% | 41 | 4,825 | 47.50% |
| TSLA241115P00145000 | 2024-04-25 11:18AM EDT | 2024-11-15 | 13.60 | 13.85 | 14.00 | -0.97 | -6.66% | 96 | 4,500 | 48.36% |
| TSLA241220P00145000 | 2024-04-25 11:20AM EDT | 2024-12-20 | 14.89 | 15.20 | 15.35 | -1.10 | -6.88% | 270 | 4,703 | 47.60% |
| TSLA250117P00145000 | 2024-04-25 11:45AM EDT | 2025-01-17 | 16.10 | 16.15 | 16.40 | -0.83 | -4.90% | 77 | 21,479 | 47.18% |
| TSLA250321P00145000 | 2024-04-25 10:54AM EDT | 2025-03-21 | 18.60 | 18.50 | 18.65 | -0.90 | -4.62% | 7 | 1,940 | 46.55% |
| TSLA250620P00145000 | 2024-04-25 11:32AM EDT | 2025-06-20 | 21.24 | 21.40 | 21.60 | -0.81 | -3.67% | 17 | 2,910 | 45.98% |
| TSLA250919P00145000 | 2024-04-24 2:55PM EDT | 2025-09-19 | 24.02 | 23.95 | 24.30 | -1.08 | -4.30% | 1 | 775 | 45.64% |
| TSLA251219P00145000 | 2024-04-25 11:38AM EDT | 2025-12-19 | 26.36 | 26.45 | 26.75 | -1.64 | -5.86% | 13 | 1,795 | 45.36% |
| TSLA260116P00145000 | 2024-04-25 11:54AM EDT | 2026-01-16 | 27.25 | 26.95 | 27.35 | -0.60 | -2.15% | 22 | 1,349 | 45.14% |
| TSLA260618P00145000 | 2024-04-25 11:33AM EDT | 2026-06-18 | 30.17 | 30.25 | 30.60 | -0.90 | -2.90% | 81 | 2,140 | 44.36% |
| TSLA261218P00145000 | 2024-04-25 11:14AM EDT | 2026-12-18 | 33.41 | 33.65 | 34.15 | -1.01 | -2.93% | 21 | 215 | 43.77% |
© 2024 Yahoo. Tutti i diritti riservati.