Italia markets close in 6 hours 21 minutes
FTSE MIB
34.213,27 +273,52 (+0,81%) 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
83,63 +0,06 (+0,07%) Bitcoin EUR
59.987,51 +321,77 (+0,54%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:160.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00160000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 10.45 | 0.00 | 0.00 | 0.00 | - | 27,667 | 0 | 0.00% |
| TSLA240503C00160000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 11.85 | 0.00 | 0.00 | 0.00 | - | 6,410 | 0 | 0.00% |
| TSLA240510C00160000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1,279 | 0 | 0.00% |
| TSLA240517C00160000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 14.44 | 0.00 | 0.00 | 0.00 | - | 3,173 | 0 | 0.00% |
| TSLA240524C00160000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 15.46 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 0.00% |
| TSLA240531C00160000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 16.20 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| TSLA240621C00160000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1,161 | 0 | 0.00% |
| TSLA240719C00160000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| TSLA240816C00160000 | 2024-04-25 3:49PM EDT | 2024-08-16 | 25.10 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| TSLA240920C00160000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 28.50 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| TSLA241018C00160000 | 2024-04-25 3:59PM EDT | 2024-10-18 | 30.80 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| TSLA241115C00160000 | 2024-04-25 3:27PM EDT | 2024-11-15 | 32.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| TSLA241220C00160000 | 2024-04-25 3:42PM EDT | 2024-12-20 | 34.92 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| TSLA250117C00160000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 37.40 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| TSLA250321C00160000 | 2024-04-25 3:07PM EDT | 2025-03-21 | 39.63 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| TSLA250620C00160000 | 2024-04-25 3:28PM EDT | 2025-06-20 | 45.50 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| TSLA250919C00160000 | 2024-04-25 12:39PM EDT | 2025-09-19 | 46.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219C00160000 | 2024-04-25 3:36PM EDT | 2025-12-19 | 54.97 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| TSLA260116C00160000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 56.65 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TSLA260618C00160000 | 2024-04-25 2:42PM EDT | 2026-06-18 | 59.50 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| TSLA261218C00160000 | 2024-04-25 3:58PM EDT | 2026-12-18 | 69.03 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00160000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.16 | 0.00 | 0.00 | 0.00 | - | 227,334 | 0 | 25.00% |
| TSLA240503P00160000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.56 | 0.00 | 0.00 | 0.00 | - | 36,102 | 0 | 12.50% |
| TSLA240510P00160000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 2.74 | 0.00 | 0.00 | 0.00 | - | 4,580 | 0 | 6.25% |
| TSLA240517P00160000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7,821 | 0 | 6.25% |
| TSLA240524P00160000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,277 | 0 | 6.25% |
| TSLA240531P00160000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 5.25 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 6.25% |
| TSLA240621P00160000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 7.23 | 0.00 | 0.00 | 0.00 | - | 2,772 | 0 | 3.13% |
| TSLA240719P00160000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 10.05 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 3.13% |
| TSLA240816P00160000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 12.91 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 3.13% |
| TSLA240920P00160000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 14.85 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 3.13% |
| TSLA241018P00160000 | 2024-04-25 3:53PM EDT | 2024-10-18 | 16.57 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| TSLA241115P00160000 | 2024-04-25 3:58PM EDT | 2024-11-15 | 18.45 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 1.56% |
| TSLA241220P00160000 | 2024-04-25 3:52PM EDT | 2024-12-20 | 19.93 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 1.56% |
| TSLA250117P00160000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 20.90 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 1.56% |
| TSLA250321P00160000 | 2024-04-25 3:50PM EDT | 2025-03-21 | 23.69 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 1.56% |
| TSLA250620P00160000 | 2024-04-25 3:59PM EDT | 2025-06-20 | 26.67 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| TSLA250919P00160000 | 2024-04-25 12:06PM EDT | 2025-09-19 | 31.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSLA251219P00160000 | 2024-04-25 10:47AM EDT | 2025-12-19 | 33.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| TSLA260116P00160000 | 2024-04-25 3:31PM EDT | 2026-01-16 | 32.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| TSLA260618P00160000 | 2024-04-25 2:54PM EDT | 2026-06-18 | 37.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TSLA261218P00160000 | 2024-04-25 3:16PM EDT | 2026-12-18 | 40.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.