Italia markets closed
Dow Jones
37.925,80 -535,12 (-1,39%) Nasdaq
15.492,23 -220,52 (-1,40%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0723 +0,0022 (+0,20%) Bitcoin EUR
59.891,79 -548,73 (-0,91%) CMC Crypto 200
1.386,89 +4,32 (+0,31%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:10PM EDT. Mercato aperto.
Prezzo d'esercizio:195.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00195000 | 2024-04-25 11:45AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,083 | 5,358 | 87.50% |
| TSLA240503C00195000 | 2024-04-25 11:50AM EDT | 2024-05-03 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 1,908 | 3,877 | 56.84% |
| TSLA240510C00195000 | 2024-04-25 11:48AM EDT | 2024-05-10 | 0.45 | 0.42 | 0.44 | +0.05 | +12.50% | 584 | 1,123 | 50.88% |
| TSLA240517C00195000 | 2024-04-25 11:52AM EDT | 2024-05-17 | 0.83 | 0.83 | 0.84 | +0.09 | +11.69% | 908 | 10,645 | 49.41% |
| TSLA240524C00195000 | 2024-04-25 11:46AM EDT | 2024-05-24 | 1.35 | 1.26 | 1.30 | +0.29 | +27.36% | 129 | 920 | 48.55% |
| TSLA240531C00195000 | 2024-04-25 11:48AM EDT | 2024-05-31 | 1.73 | 1.65 | 1.73 | +0.28 | +19.31% | 103 | 911 | 47.53% |
| TSLA240621C00195000 | 2024-04-25 11:45AM EDT | 2024-06-21 | 3.35 | 3.10 | 3.20 | +0.55 | +19.64% | 402 | 4,447 | 46.70% |
| TSLA240719C00195000 | 2024-04-25 11:51AM EDT | 2024-07-19 | 5.88 | 5.75 | 5.85 | +0.67 | +12.86% | 288 | 4,699 | 49.07% |
| TSLA240816C00195000 | 2024-04-25 11:29AM EDT | 2024-08-16 | 9.60 | 8.75 | 8.85 | +1.40 | +17.07% | 18 | 1,924 | 51.85% |
| TSLA240920C00195000 | 2024-04-25 11:47AM EDT | 2024-09-20 | 11.35 | 11.15 | 11.25 | +1.10 | +10.73% | 119 | 2,983 | 51.57% |
| TSLA241018C00195000 | 2024-04-25 11:45AM EDT | 2024-10-18 | 13.60 | 13.20 | 13.35 | +1.54 | +12.77% | 7 | 450 | 52.11% |
| TSLA241115C00195000 | 2024-04-25 10:00AM EDT | 2024-11-15 | 15.10 | 15.75 | 15.85 | +0.10 | +0.67% | 52 | 2,282 | 53.73% |
| TSLA241220C00195000 | 2024-04-25 10:27AM EDT | 2024-12-20 | 18.40 | 17.75 | 17.90 | +1.85 | +11.18% | 216 | 1,304 | 53.55% |
| TSLA250117C00195000 | 2024-04-25 11:08AM EDT | 2025-01-17 | 20.35 | 19.45 | 19.65 | +1.90 | +10.30% | 7 | 4,798 | 53.78% |
| TSLA250321C00195000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 20.70 | 23.30 | 23.50 | +0.30 | +1.47% | 10 | 813 | 54.60% |
| TSLA250620C00195000 | 2024-04-25 10:44AM EDT | 2025-06-20 | 29.10 | 28.35 | 28.65 | +2.55 | +9.60% | 7 | 2,956 | 55.60% |
| TSLA250919C00195000 | 2024-04-24 2:07PM EDT | 2025-09-19 | 34.25 | 33.00 | 33.50 | +2.97 | +9.49% | 5 | 238 | 56.55% |
| TSLA251219C00195000 | 2024-04-25 11:18AM EDT | 2025-12-19 | 38.86 | 37.55 | 37.95 | +1.31 | +3.49% | 4 | 1,333 | 57.49% |
| TSLA260116C00195000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 40.25 | 39.20 | 39.40 | +2.70 | +7.19% | 4 | 1,024 | 58.02% |
| TSLA260618C00195000 | 2024-04-24 3:34PM EDT | 2026-06-18 | 44.00 | 45.50 | 45.85 | 0.00 | - | 17 | 968 | 58.82% |
| TSLA261218C00195000 | 2024-04-25 11:23AM EDT | 2026-12-18 | 53.66 | 52.20 | 52.85 | +4.76 | +9.73% | 29 | 84 | 59.63% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00195000 | 2024-04-25 10:59AM EDT | 2024-04-26 | 30.10 | 30.10 | 31.35 | -3.65 | -10.81% | 1 | 501 | 152.93% |
| TSLA240503P00195000 | 2024-04-25 10:59AM EDT | 2024-05-03 | 30.35 | 30.15 | 31.00 | -3.88 | -11.34% | 36 | 106 | 59.67% |
| TSLA240510P00195000 | 2024-04-25 10:20AM EDT | 2024-05-10 | 30.51 | 30.40 | 31.35 | -4.42 | -12.65% | 7 | 39 | 54.10% |
| TSLA240517P00195000 | 2024-04-25 10:24AM EDT | 2024-05-17 | 29.50 | 30.65 | 31.10 | -4.45 | -13.11% | 7 | 6,296 | 40.04% |
| TSLA240524P00195000 | 2024-04-25 9:48AM EDT | 2024-05-24 | 32.55 | 30.85 | 31.35 | -0.37 | -1.12% | 1 | 101 | 39.50% |
| TSLA240531P00195000 | 2024-04-25 11:03AM EDT | 2024-05-31 | 30.25 | 31.50 | 32.00 | -3.05 | -9.16% | 5 | 50 | 42.97% |
| TSLA240621P00195000 | 2024-04-25 11:19AM EDT | 2024-06-21 | 31.20 | 32.45 | 32.90 | -3.17 | -9.22% | 17 | 9,643 | 40.50% |
| TSLA240719P00195000 | 2024-04-24 1:58PM EDT | 2024-07-19 | 35.09 | 34.20 | 34.75 | -1.21 | -3.33% | 1 | 2,247 | 41.68% |
| TSLA240816P00195000 | 2024-04-24 3:34PM EDT | 2024-08-16 | 38.33 | 36.30 | 37.05 | 0.00 | - | 15 | 1,378 | 44.00% |
| TSLA240920P00195000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 39.78 | 38.05 | 38.40 | 0.00 | - | 5 | 4,167 | 42.22% |
| TSLA241018P00195000 | 2024-04-24 10:07AM EDT | 2024-10-18 | 38.20 | 39.10 | 39.85 | 0.00 | - | 11 | 149 | 42.29% |
| TSLA241115P00195000 | 2024-04-23 1:01PM EDT | 2024-11-15 | 54.30 | 40.80 | 41.60 | 0.00 | - | 3 | 702 | 43.16% |
| TSLA241220P00195000 | 2024-04-24 12:56PM EDT | 2024-12-20 | 44.15 | 42.40 | 42.80 | -1.45 | -3.18% | 1 | 1,298 | 42.29% |
| TSLA250117P00195000 | 2024-04-25 9:41AM EDT | 2025-01-17 | 44.52 | 43.40 | 43.75 | +2.17 | +5.12% | 2 | 4,146 | 41.80% |
| TSLA250321P00195000 | 2024-04-22 3:10PM EDT | 2025-03-21 | 60.06 | 45.75 | 46.15 | 0.00 | - | 4 | 278 | 41.61% |
| TSLA250620P00195000 | 2024-04-24 9:32AM EDT | 2025-06-20 | 49.29 | 48.75 | 49.15 | 0.00 | - | 3 | 2,056 | 41.20% |
| TSLA250919P00195000 | 2024-04-22 11:25AM EDT | 2025-09-19 | 65.95 | 51.35 | 52.05 | 0.00 | - | 2 | 1,574 | 41.14% |
| TSLA251219P00195000 | 2024-04-23 1:06PM EDT | 2025-12-19 | 63.85 | 54.05 | 54.60 | 0.00 | - | 1 | 2,376 | 40.96% |
| TSLA260116P00195000 | 2024-04-24 10:49AM EDT | 2026-01-16 | 56.20 | 54.65 | 55.20 | 0.00 | - | 7 | 837 | 40.74% |
| TSLA260618P00195000 | 2024-04-24 3:42PM EDT | 2026-06-18 | 59.28 | 58.15 | 58.80 | 0.00 | - | 10 | 1,157 | 40.31% |
| TSLA261218P00195000 | 2024-04-24 3:40PM EDT | 2026-12-18 | 62.92 | 61.55 | 62.45 | 0.00 | - | 71 | 109 | 39.73% |
© 2024 Yahoo. Tutti i diritti riservati.