Italia markets open in 2 hours 16 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.695,21 -764,87 (-1,99%) EUR/USD
1,0712 +0,0011 (+0,11%) Bitcoin EUR
60.023,05 -2.297,82 (-3,69%) CMC Crypto 200
1.386,12 -37,98 (-2,67%)
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:200.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00200000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9,973 | 0 | 50.00% |
| TSLA240503C00200000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7,838 | 0 | 25.00% |
| TSLA240510C00200000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4,413 | 0 | 25.00% |
| TSLA240517C00200000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 60,064 | 0 | 12.50% |
| TSLA240524C00200000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,758 | 0 | 12.50% |
| TSLA240531C00200000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,401 | 0 | 12.50% |
| TSLA240621C00200000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 2.21 | 0.00 | 0.00 | 0.00 | - | 8,892 | 0 | 12.50% |
| TSLA240719C00200000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 4.38 | 0.00 | 0.00 | 0.00 | - | 8,049 | 0 | 12.50% |
| TSLA240816C00200000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1,527 | 0 | 6.25% |
| TSLA240920C00200000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2,192 | 0 | 6.25% |
| TSLA241018C00200000 | 2024-04-24 3:59PM EDT | 2024-10-18 | 11.10 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 6.25% |
| TSLA241115C00200000 | 2024-04-24 3:56PM EDT | 2024-11-15 | 13.49 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 6.25% |
| TSLA241220C00200000 | 2024-04-24 3:56PM EDT | 2024-12-20 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2,071 | 0 | 6.25% |
| TSLA250117C00200000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2,280 | 0 | 6.25% |
| TSLA250321C00200000 | 2024-04-24 3:38PM EDT | 2025-03-21 | 20.70 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 6.25% |
| TSLA250620C00200000 | 2024-04-24 3:53PM EDT | 2025-06-20 | 25.80 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 3.13% |
| TSLA250919C00200000 | 2024-04-24 3:51PM EDT | 2025-09-19 | 30.60 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| TSLA251219C00200000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 34.85 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| TSLA260116C00200000 | 2024-04-24 3:52PM EDT | 2026-01-16 | 36.00 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 3.13% |
| TSLA260618C00200000 | 2024-04-24 3:57PM EDT | 2026-06-18 | 42.53 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 3.13% |
| TSLA261218C00200000 | 2024-04-24 3:59PM EDT | 2026-12-18 | 49.25 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 3.13% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00200000 | 2024-04-24 3:30PM EDT | 2024-04-26 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1,506 | 0 | 0.00% |
| TSLA240503P00200000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 38.65 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.00% |
| TSLA240510P00200000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 37.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240517P00200000 | 2024-04-24 3:19PM EDT | 2024-05-17 | 37.89 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| TSLA240524P00200000 | 2024-04-24 2:34PM EDT | 2024-05-24 | 40.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240531P00200000 | 2024-04-24 3:52PM EDT | 2024-05-31 | 38.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA240621P00200000 | 2024-04-24 3:14PM EDT | 2024-06-21 | 38.77 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| TSLA240719P00200000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 40.70 | 0.00 | 0.00 | 0.00 | - | 978 | 0 | 0.00% |
| TSLA240816P00200000 | 2024-04-24 12:56PM EDT | 2024-08-16 | 44.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TSLA240920P00200000 | 2024-04-24 1:43PM EDT | 2024-09-20 | 43.93 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| TSLA241018P00200000 | 2024-04-24 1:59PM EDT | 2024-10-18 | 44.79 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| TSLA241115P00200000 | 2024-04-24 3:53PM EDT | 2024-11-15 | 45.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA241220P00200000 | 2024-04-24 2:26PM EDT | 2024-12-20 | 47.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TSLA250117P00200000 | 2024-04-24 3:48PM EDT | 2025-01-17 | 48.28 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 0.00% |
| TSLA250321P00200000 | 2024-04-24 12:40PM EDT | 2025-03-21 | 52.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA250620P00200000 | 2024-04-24 3:55PM EDT | 2025-06-20 | 53.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TSLA250919P00200000 | 2024-04-24 11:47AM EDT | 2025-09-19 | 56.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00200000 | 2024-04-24 12:49PM EDT | 2025-12-19 | 60.66 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| TSLA260116P00200000 | 2024-04-24 12:43PM EDT | 2026-01-16 | 61.11 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA260618P00200000 | 2024-04-24 12:43PM EDT | 2026-06-18 | 64.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA261218P00200000 | 2024-04-24 3:32PM EDT | 2026-12-18 | 66.33 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.