Italia markets open in 2 hours 55 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.134,65 +172,85 (+0,46%) EUR/USD
1,0683 +0,0008 (+0,07%) Bitcoin EUR
58.079,94 -1.686,13 (-2,82%) CMC Crypto 200
885,54 0,00 (0,00%)
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:190.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00190000 | 2024-04-17 3:57PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,594 | 26,649 | 101.56% |
| TSLA240426C00190000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.35 | 0.32 | 0.35 | -0.18 | -33.96% | 2,338 | 8,967 | 73.73% |
| TSLA240503C00190000 | 2024-04-17 3:46PM EDT | 2024-05-03 | 0.68 | 0.67 | 0.71 | -0.28 | -29.17% | 935 | 4,315 | 64.26% |
| TSLA240510C00190000 | 2024-04-17 3:59PM EDT | 2024-05-10 | 1.07 | 1.04 | 1.09 | -0.31 | -22.46% | 1,381 | 2,701 | 59.55% |
| TSLA240517C00190000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 1.50 | 1.47 | 1.52 | -0.40 | -21.05% | 1,286 | 9,170 | 57.13% |
| TSLA240524C00190000 | 2024-04-17 3:31PM EDT | 2024-05-24 | 2.09 | 1.80 | 2.08 | -0.30 | -12.55% | 88 | 406 | 55.54% |
| TSLA240531C00190000 | 2024-04-17 3:58PM EDT | 2024-05-31 | 2.33 | 2.25 | 2.38 | -0.39 | -14.34% | 375 | 168 | 53.83% |
| TSLA240621C00190000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 3.67 | 3.60 | 3.75 | -0.53 | -12.62% | 403 | 10,092 | 52.00% |
| TSLA240719C00190000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 5.79 | 5.70 | 5.85 | -0.61 | -9.53% | 467 | 2,738 | 52.14% |
| TSLA240816C00190000 | 2024-04-17 3:59PM EDT | 2024-08-16 | 8.14 | 8.05 | 8.20 | -0.61 | -6.97% | 501 | 1,222 | 53.41% |
| TSLA240920C00190000 | 2024-04-17 3:49PM EDT | 2024-09-20 | 10.53 | 10.10 | 10.30 | -0.57 | -5.14% | 142 | 3,640 | 52.72% |
| TSLA241018C00190000 | 2024-04-17 2:59PM EDT | 2024-10-18 | 12.58 | 12.00 | 12.15 | -0.14 | -1.10% | 268 | 2,127 | 53.11% |
| TSLA241115C00190000 | 2024-04-17 3:26PM EDT | 2024-11-15 | 14.80 | 14.20 | 14.45 | 0.00 | - | 10 | 662 | 54.47% |
| TSLA241220C00190000 | 2024-04-17 2:04PM EDT | 2024-12-20 | 17.08 | 16.00 | 16.25 | +0.13 | +0.77% | 26 | 1,844 | 54.11% |
| TSLA250117C00190000 | 2024-04-17 3:45PM EDT | 2025-01-17 | 18.00 | 17.45 | 17.85 | -0.53 | -2.86% | 77 | 10,683 | 54.17% |
| TSLA250321C00190000 | 2024-04-17 2:44PM EDT | 2025-03-21 | 21.91 | 20.85 | 24.55 | -0.22 | -0.99% | 25 | 2,635 | 57.41% |
| TSLA250620C00190000 | 2024-04-17 3:43PM EDT | 2025-06-20 | 26.35 | 25.50 | 27.75 | -0.39 | -1.46% | 92 | 7,222 | 56.80% |
| TSLA250919C00190000 | 2024-04-17 3:22PM EDT | 2025-09-19 | 30.81 | 29.65 | 30.75 | -0.89 | -2.81% | 28 | 387 | 56.42% |
| TSLA251219C00190000 | 2024-04-17 1:19PM EDT | 2025-12-19 | 34.73 | 33.65 | 34.85 | -0.92 | -2.58% | 3 | 3,347 | 57.11% |
| TSLA260116C00190000 | 2024-04-17 3:57PM EDT | 2026-01-16 | 35.50 | 34.75 | 36.05 | -0.95 | -2.61% | 103 | 1,598 | 57.25% |
| TSLA260618C00190000 | 2024-04-17 3:46PM EDT | 2026-06-18 | 41.75 | 40.50 | 46.00 | -0.65 | -1.53% | 2,478 | 2,230 | 60.14% |
| TSLA261218C00190000 | 2024-04-17 3:58PM EDT | 2026-12-18 | 48.13 | 46.80 | 49.55 | -0.24 | -0.50% | 27 | 219 | 59.21% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00190000 | 2024-04-17 3:49PM EDT | 2024-04-19 | 33.95 | 33.90 | 35.30 | +0.20 | +0.59% | 65,589 | 3,222 | 116.41% |
| TSLA240426P00190000 | 2024-04-17 2:54PM EDT | 2024-04-26 | 33.30 | 32.65 | 35.65 | -0.05 | -0.15% | 70 | 1,843 | 96.00% |
| TSLA240503P00190000 | 2024-04-17 3:21PM EDT | 2024-05-03 | 33.90 | 34.25 | 35.75 | -0.38 | -1.11% | 557 | 281 | 58.64% |
| TSLA240510P00190000 | 2024-04-17 12:54PM EDT | 2024-05-10 | 34.74 | 33.15 | 35.80 | -0.11 | -0.32% | 2 | 160 | 62.11% |
| TSLA240517P00190000 | 2024-04-17 3:17PM EDT | 2024-05-17 | 35.28 | 34.20 | 36.00 | +1.04 | +3.04% | 129 | 9,032 | 56.65% |
| TSLA240524P00190000 | 2024-04-17 12:54PM EDT | 2024-05-24 | 35.29 | 35.25 | 36.40 | +0.30 | +0.86% | 4 | 47 | 54.76% |
| TSLA240531P00190000 | 2024-04-17 11:54AM EDT | 2024-05-31 | 35.22 | 35.35 | 36.80 | +0.36 | +1.03% | 1 | 20 | 53.37% |
| TSLA240621P00190000 | 2024-04-17 3:57PM EDT | 2024-06-21 | 36.91 | 34.85 | 37.50 | +1.46 | +4.12% | 44 | 18,245 | 48.06% |
| TSLA240719P00190000 | 2024-04-17 2:48PM EDT | 2024-07-19 | 36.45 | 36.40 | 39.95 | -1.07 | -2.85% | 71 | 4,227 | 50.68% |
| TSLA240816P00190000 | 2024-04-17 2:44PM EDT | 2024-08-16 | 37.96 | 39.50 | 40.30 | -1.48 | -3.75% | 14 | 3,668 | 45.64% |
| TSLA240920P00190000 | 2024-04-17 3:29PM EDT | 2024-09-20 | 40.55 | 40.75 | 42.95 | -0.10 | -0.25% | 10 | 5,340 | 47.83% |
| TSLA241018P00190000 | 2024-04-16 10:03AM EDT | 2024-10-18 | 43.08 | 41.90 | 44.00 | 0.00 | - | 2 | 1,076 | 46.70% |
| TSLA241115P00190000 | 2024-04-17 3:43PM EDT | 2024-11-15 | 43.23 | 43.45 | 44.30 | -0.64 | -1.46% | 10 | 1,246 | 44.20% |
| TSLA241220P00190000 | 2024-04-17 12:56PM EDT | 2024-12-20 | 44.62 | 44.50 | 45.35 | +0.42 | +0.95% | 8 | 2,229 | 43.19% |
| TSLA250117P00190000 | 2024-04-17 2:28PM EDT | 2025-01-17 | 44.65 | 45.40 | 47.75 | -0.23 | -0.51% | 16 | 16,837 | 45.67% |
| TSLA250321P00190000 | 2024-04-17 11:10AM EDT | 2025-03-21 | 47.90 | 47.45 | 51.35 | +1.10 | +2.35% | 2 | 1,221 | 47.44% |
| TSLA250620P00190000 | 2024-04-17 10:01AM EDT | 2025-06-20 | 50.12 | 50.15 | 51.10 | +0.07 | +0.14% | 52 | 4,181 | 41.73% |
| TSLA250919P00190000 | 2024-04-08 10:53AM EDT | 2025-09-19 | 52.65 | 52.45 | 53.65 | +6.80 | +14.83% | 1 | 1,613 | 41.42% |
| TSLA251219P00190000 | 2024-04-17 11:22AM EDT | 2025-12-19 | 55.00 | 54.65 | 55.95 | -0.02 | -0.04% | 1 | 1,740 | 41.10% |
| TSLA260116P00190000 | 2024-04-17 12:06PM EDT | 2026-01-16 | 55.45 | 55.25 | 56.60 | -0.35 | -0.63% | 85 | 1,870 | 40.99% |
| TSLA260618P00190000 | 2024-04-17 3:13PM EDT | 2026-06-18 | 58.48 | 57.05 | 64.00 | +0.55 | +0.95% | 102 | 2,757 | 44.94% |
| TSLA261218P00190000 | 2024-04-17 10:04AM EDT | 2026-12-18 | 62.48 | 60.80 | 63.55 | -0.52 | -0.83% | 1 | 32 | 40.06% |
© 2024 Yahoo. Tutti i diritti riservati.