Italia markets closed
Dow Jones
37.914,45 -546,47 (-1,42%) Nasdaq
15.488,00 -224,74 (-1,43%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0724 +0,0023 (+0,21%) Bitcoin EUR
59.902,80 -483,29 (-0,80%) CMC Crypto 200
1.381,99 -0,59 (-0,04%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:04PM EDT. Mercato aperto.
Prezzo d'esercizio:210.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00210000 | 2024-04-25 10:52AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 6,491 | 109.38% |
| TSLA240503C00210000 | 2024-04-25 11:04AM EDT | 2024-05-03 | 0.09 | 0.06 | 0.07 | +0.02 | +28.57% | 400 | 2,475 | 66.80% |
| TSLA240510C00210000 | 2024-04-25 11:48AM EDT | 2024-05-10 | 0.17 | 0.17 | 0.19 | 0.00 | - | 1,523 | 1,013 | 57.81% |
| TSLA240517C00210000 | 2024-04-25 11:47AM EDT | 2024-05-17 | 0.34 | 0.34 | 0.35 | +0.04 | +13.33% | 295 | 9,087 | 53.76% |
| TSLA240524C00210000 | 2024-04-25 11:20AM EDT | 2024-05-24 | 0.66 | 0.55 | 0.58 | +0.17 | +34.69% | 142 | 1,022 | 51.71% |
| TSLA240531C00210000 | 2024-04-25 11:42AM EDT | 2024-05-31 | 0.83 | 0.74 | 0.80 | +0.21 | +33.87% | 75 | 208 | 50.10% |
| TSLA240621C00210000 | 2024-04-25 11:46AM EDT | 2024-06-21 | 1.68 | 1.63 | 1.66 | +0.22 | +15.07% | 481 | 9,210 | 47.82% |
| TSLA240719C00210000 | 2024-04-25 11:44AM EDT | 2024-07-19 | 3.62 | 3.50 | 3.60 | +0.47 | +14.92% | 182 | 6,136 | 49.65% |
| TSLA240816C00210000 | 2024-04-25 10:42AM EDT | 2024-08-16 | 6.40 | 5.90 | 5.95 | +1.19 | +22.84% | 168 | 1,831 | 51.81% |
| TSLA240920C00210000 | 2024-04-25 11:19AM EDT | 2024-09-20 | 8.40 | 7.90 | 8.00 | +1.15 | +15.86% | 45 | 5,624 | 51.25% |
| TSLA241018C00210000 | 2024-04-25 11:32AM EDT | 2024-10-18 | 10.15 | 9.85 | 10.00 | +1.22 | +13.66% | 134 | 1,603 | 52.03% |
| TSLA241115C00210000 | 2024-04-25 11:45AM EDT | 2024-11-15 | 12.40 | 12.15 | 12.30 | +1.41 | +12.83% | 36 | 1,654 | 53.52% |
| TSLA241220C00210000 | 2024-04-25 11:46AM EDT | 2024-12-20 | 14.10 | 13.95 | 14.25 | +1.15 | +8.88% | 103 | 2,113 | 53.26% |
| TSLA250117C00210000 | 2024-04-25 11:28AM EDT | 2025-01-17 | 16.35 | 15.55 | 15.75 | +1.90 | +13.15% | 77 | 11,095 | 53.31% |
| TSLA250321C00210000 | 2024-04-25 11:09AM EDT | 2025-03-21 | 20.03 | 19.40 | 19.60 | +2.08 | +11.59% | 26 | 2,040 | 54.35% |
| TSLA250620C00210000 | 2024-04-25 10:00AM EDT | 2025-06-20 | 23.42 | 24.40 | 24.65 | +0.37 | +1.61% | 2 | 1,580 | 55.35% |
| TSLA250919C00210000 | 2024-04-24 11:47AM EDT | 2025-09-19 | 29.06 | 28.85 | 29.35 | +2.36 | +8.84% | 2 | 419 | 56.10% |
| TSLA251219C00210000 | 2024-04-25 10:14AM EDT | 2025-12-19 | 34.05 | 33.60 | 33.85 | +1.98 | +6.17% | 13 | 3,775 | 57.19% |
| TSLA260116C00210000 | 2024-04-25 10:38AM EDT | 2026-01-16 | 36.00 | 34.80 | 35.05 | +4.60 | +14.65% | 10 | 1,790 | 57.30% |
| TSLA260618C00210000 | 2024-04-25 11:29AM EDT | 2026-06-18 | 42.65 | 41.50 | 41.70 | +5.15 | +13.73% | 39 | 3,533 | 58.39% |
| TSLA261218C00210000 | 2024-04-25 11:21AM EDT | 2026-12-18 | 49.59 | 48.30 | 49.10 | +4.79 | +10.69% | 57 | 429 | 59.34% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00210000 | 2024-04-23 3:25PM EDT | 2024-04-26 | 65.08 | 44.60 | 45.55 | 0.00 | - | 3 | 1 | 0.00% |
| TSLA240503P00210000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 46.95 | 44.70 | 45.85 | 0.00 | - | 37 | 5 | 80.47% |
| TSLA240510P00210000 | 2024-04-25 10:16AM EDT | 2024-05-10 | 45.80 | 44.25 | 45.70 | -19.78 | -30.16% | 5 | 0 | 51.95% |
| TSLA240517P00210000 | 2024-04-25 11:12AM EDT | 2024-05-17 | 43.40 | 44.80 | 45.60 | -4.39 | -9.19% | 46 | 1,840 | 0.00% |
| TSLA240524P00210000 | 2024-04-24 9:56AM EDT | 2024-05-24 | 47.15 | 44.95 | 46.00 | 0.00 | - | 1 | 7 | 48.05% |
| TSLA240531P00210000 | 2024-04-24 1:13PM EDT | 2024-05-31 | 50.90 | 45.10 | 46.05 | 0.00 | - | 9 | 21 | 44.26% |
| TSLA240621P00210000 | 2024-04-25 11:13AM EDT | 2024-06-21 | 44.77 | 45.65 | 45.95 | -3.70 | -7.63% | 1,872 | 15,569 | 33.72% |
| TSLA240719P00210000 | 2024-04-25 11:13AM EDT | 2024-07-19 | 45.39 | 46.75 | 47.25 | -3.50 | -7.16% | 1,851 | 2,605 | 39.12% |
| TSLA240816P00210000 | 2024-04-25 11:41AM EDT | 2024-08-16 | 48.07 | 47.95 | 48.45 | -5.56 | -10.37% | 19 | 1,340 | 39.89% |
| TSLA240920P00210000 | 2024-04-25 11:32AM EDT | 2024-09-20 | 49.00 | 49.20 | 50.15 | -2.35 | -4.58% | 8 | 7,227 | 40.94% |
| TSLA241018P00210000 | 2024-04-24 1:17PM EDT | 2024-10-18 | 54.60 | 50.40 | 51.05 | 0.00 | - | 52 | 246 | 40.22% |
| TSLA241115P00210000 | 2024-04-23 11:34AM EDT | 2024-11-15 | 67.40 | 51.90 | 52.45 | 0.00 | - | 2 | 675 | 40.98% |
| TSLA241220P00210000 | 2024-04-24 2:51PM EDT | 2024-12-20 | 54.42 | 53.05 | 53.45 | -1.30 | -2.33% | 1 | 2,337 | 40.15% |
| TSLA250117P00210000 | 2024-04-25 10:37AM EDT | 2025-01-17 | 54.00 | 53.75 | 54.60 | -2.30 | -4.09% | 1 | 15,174 | 40.40% |
| TSLA250321P00210000 | 2024-04-24 1:25PM EDT | 2025-03-21 | 58.64 | 55.95 | 56.50 | 0.00 | - | 1 | 782 | 39.79% |
| TSLA250620P00210000 | 2024-04-24 2:03PM EDT | 2025-06-20 | 60.84 | 58.45 | 59.50 | 0.00 | - | 64 | 2,457 | 39.87% |
| TSLA250919P00210000 | 2024-04-24 11:10AM EDT | 2025-09-19 | 63.25 | 61.40 | 62.10 | 0.00 | - | 1 | 658 | 39.69% |
| TSLA251219P00210000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 65.51 | 63.95 | 64.35 | 0.00 | - | 4 | 3,222 | 39.34% |
| TSLA260116P00210000 | 2024-04-25 11:40AM EDT | 2026-01-16 | 64.70 | 64.50 | 65.05 | -1.83 | -2.75% | 2 | 1,285 | 39.29% |
| TSLA260618P00210000 | 2024-04-24 10:21AM EDT | 2026-06-18 | 68.49 | 68.05 | 68.65 | 0.00 | - | 15 | 817 | 39.06% |
| TSLA261218P00210000 | 2024-04-25 10:11AM EDT | 2026-12-18 | 72.73 | 71.25 | 72.20 | +0.58 | +0.80% | 1 | 156 | 38.53% |
© 2024 Yahoo. Tutti i diritti riservati.