Italia markets open in 5 hours 28 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.090,77 -988,93 (-2,60%) EUR/USD
1,0629 -0,0017 (-0,16%) Bitcoin EUR
58.445,40 +580,93 (+1,00%) CMC Crypto 200
1.286,36 +400,83 (+44,02%)
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:165.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00165000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | -0.22 | -91.67% | 29,545 | 36,846 | 79.69% |
| TSLA240426C00165000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 2.10 | 2.07 | 2.12 | -1.54 | -42.31% | 21,852 | 18,701 | 78.37% |
| TSLA240503C00165000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 3.09 | 3.00 | 3.10 | -1.63 | -34.53% | 3,838 | 1,522 | 67.29% |
| TSLA240510C00165000 | 2024-04-18 3:47PM EDT | 2024-05-10 | 3.95 | 3.85 | 4.00 | -1.74 | -30.58% | 442 | 743 | 62.65% |
| TSLA240517C00165000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 4.80 | 4.75 | 4.85 | -1.90 | -28.36% | 4,198 | 7,476 | 60.47% |
| TSLA240524C00165000 | 2024-04-18 3:57PM EDT | 2024-05-24 | 5.62 | 5.40 | 5.70 | -1.89 | -25.17% | 366 | 417 | 58.69% |
| TSLA240531C00165000 | 2024-04-18 3:57PM EDT | 2024-05-31 | 6.21 | 5.95 | 6.35 | -1.97 | -24.08% | 517 | 448 | 56.89% |
| TSLA240621C00165000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 8.30 | 8.05 | 8.20 | -2.00 | -19.42% | 670 | 2,053 | 54.99% |
| TSLA240719C00165000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 10.90 | 10.75 | 10.90 | -2.50 | -18.66% | 704 | 1,277 | 55.15% |
| TSLA240816C00165000 | 2024-04-18 2:11PM EDT | 2024-08-16 | 13.50 | 13.45 | 13.60 | -2.90 | -17.68% | 259 | 1,031 | 56.28% |
| TSLA240920C00165000 | 2024-04-18 3:46PM EDT | 2024-09-20 | 16.00 | 15.70 | 15.90 | -2.73 | -14.58% | 145 | 1,794 | 55.39% |
| TSLA241018C00165000 | 2024-04-18 1:53PM EDT | 2024-10-18 | 17.80 | 17.65 | 17.90 | -3.80 | -17.59% | 56 | 1,532 | 55.65% |
| TSLA241115C00165000 | 2024-04-18 3:59PM EDT | 2024-11-15 | 20.18 | 19.85 | 20.30 | -2.67 | -11.68% | 27 | 568 | 56.89% |
| TSLA241220C00165000 | 2024-04-18 2:43PM EDT | 2024-12-20 | 22.00 | 21.80 | 22.10 | -3.00 | -12.00% | 36 | 552 | 56.50% |
| TSLA250117C00165000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 23.55 | 23.35 | 23.65 | -3.25 | -12.13% | 136 | 1,977 | 56.53% |
| TSLA250321C00165000 | 2024-04-18 3:50PM EDT | 2025-03-21 | 27.20 | 26.85 | 27.10 | -2.60 | -8.72% | 64 | 15,199 | 57.03% |
| TSLA250620C00165000 | 2024-04-18 1:53PM EDT | 2025-06-20 | 31.40 | 31.30 | 31.60 | -3.80 | -10.80% | 41 | 1,484 | 57.57% |
| TSLA250919C00165000 | 2024-04-18 10:00AM EDT | 2025-09-19 | 35.85 | 35.30 | 35.85 | -2.80 | -7.24% | 4 | 72 | 58.16% |
| TSLA251219C00165000 | 2024-04-18 3:22PM EDT | 2025-12-19 | 40.03 | 39.35 | 39.80 | -3.92 | -8.92% | 11 | 481 | 58.96% |
| TSLA260116C00165000 | 2024-04-18 3:33PM EDT | 2026-01-16 | 40.75 | 40.20 | 40.90 | -2.95 | -6.75% | 196 | 591 | 58.93% |
| TSLA260618C00165000 | 2024-04-18 2:20PM EDT | 2026-06-18 | 46.17 | 45.75 | 46.40 | -4.01 | -7.99% | 68 | 859 | 59.48% |
| TSLA261218C00165000 | 2024-04-18 3:00PM EDT | 2026-12-18 | 52.14 | 51.00 | 53.25 | -4.96 | -8.69% | 31 | 184 | 60.21% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00165000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 15.20 | 14.60 | 15.25 | +5.45 | +55.90% | 4,891 | 17,879 | 109.96% |
| TSLA240426P00165000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 16.81 | 16.65 | 17.40 | +3.86 | +29.81% | 3,728 | 10,278 | 76.25% |
| TSLA240503P00165000 | 2024-04-18 3:45PM EDT | 2024-05-03 | 17.70 | 17.50 | 18.30 | +3.89 | +28.17% | 311 | 4,078 | 65.05% |
| TSLA240510P00165000 | 2024-04-18 3:52PM EDT | 2024-05-10 | 18.20 | 18.20 | 18.90 | +4.39 | +31.79% | 60 | 863 | 59.09% |
| TSLA240517P00165000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 19.25 | 18.95 | 19.45 | +3.70 | +23.79% | 666 | 16,067 | 55.97% |
| TSLA240524P00165000 | 2024-04-18 2:12PM EDT | 2024-05-24 | 19.98 | 19.50 | 21.25 | +4.06 | +25.50% | 67 | 277 | 57.28% |
| TSLA240531P00165000 | 2024-04-18 1:25PM EDT | 2024-05-31 | 20.07 | 19.90 | 20.60 | +3.67 | +22.38% | 37 | 150 | 51.73% |
| TSLA240621P00165000 | 2024-04-18 3:15PM EDT | 2024-06-21 | 21.60 | 21.65 | 22.00 | +3.90 | +22.03% | 161 | 12,042 | 49.98% |
| TSLA240719P00165000 | 2024-04-18 3:58PM EDT | 2024-07-19 | 23.88 | 23.75 | 24.05 | +4.13 | +20.91% | 168 | 5,549 | 48.85% |
| TSLA240816P00165000 | 2024-04-18 2:59PM EDT | 2024-08-16 | 25.65 | 25.80 | 26.05 | +3.50 | +15.80% | 58 | 8,521 | 48.77% |
| TSLA240920P00165000 | 2024-04-18 3:07PM EDT | 2024-09-20 | 26.82 | 27.35 | 27.60 | +2.89 | +12.08% | 51 | 10,682 | 46.95% |
| TSLA241018P00165000 | 2024-04-18 3:28PM EDT | 2024-10-18 | 28.36 | 28.60 | 29.00 | +3.96 | +16.23% | 33 | 8,771 | 46.56% |
| TSLA241115P00165000 | 2024-04-18 2:31PM EDT | 2024-11-15 | 30.15 | 30.05 | 30.80 | +3.50 | +13.13% | 11 | 5,551 | 47.34% |
| TSLA241220P00165000 | 2024-04-18 2:10PM EDT | 2024-12-20 | 31.75 | 31.45 | 31.80 | +4.16 | +15.08% | 226 | 2,151 | 45.89% |
| TSLA250117P00165000 | 2024-04-18 2:16PM EDT | 2025-01-17 | 32.31 | 32.40 | 32.80 | +3.11 | +10.65% | 42 | 14,959 | 45.41% |
| TSLA250321P00165000 | 2024-04-18 9:56AM EDT | 2025-03-21 | 34.70 | 34.40 | 35.00 | +3.50 | +11.22% | 6 | 7,731 | 44.78% |
| TSLA250620P00165000 | 2024-04-18 3:11PM EDT | 2025-06-20 | 36.90 | 37.20 | 37.60 | +2.33 | +6.74% | 35 | 6,055 | 43.76% |
| TSLA250919P00165000 | 2024-04-18 12:53PM EDT | 2025-09-19 | 39.86 | 39.50 | 40.15 | +3.30 | +9.03% | 6 | 543 | 43.32% |
| TSLA251219P00165000 | 2024-04-18 2:25PM EDT | 2025-12-19 | 41.80 | 41.80 | 42.40 | +2.93 | +7.54% | 20 | 8,110 | 42.88% |
| TSLA260116P00165000 | 2024-04-18 10:56AM EDT | 2026-01-16 | 41.75 | 42.40 | 42.90 | +1.77 | +4.43% | 4 | 4,337 | 42.57% |
| TSLA260618P00165000 | 2024-04-18 3:18PM EDT | 2026-06-18 | 45.34 | 45.40 | 45.95 | +1.84 | +4.23% | 5 | 2,200 | 41.73% |
| TSLA261218P00165000 | 2024-04-18 2:13PM EDT | 2026-12-18 | 48.41 | 48.00 | 49.50 | +1.91 | +4.11% | 3 | 39 | 41.30% |
© 2024 Yahoo. Tutti i diritti riservati.