Italia markets closed
Dow Jones
37.771,58 +36,47 (+0,10%) Nasdaq
15.862,29 -22,72 (-0,14%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0622 -0,0003 (-0,03%) Bitcoin EUR
59.012,02 -784,26 (-1,31%) CMC Crypto 200
885,54 0,00 (0,00%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:30PM EDT. Mercato aperto.
Prezzo d'esercizio:220.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00220000 | 2024-04-16 1:40PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 17,030 | 106.25% |
| TSLA240426C00220000 | 2024-04-16 1:51PM EDT | 2024-04-26 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 1,688 | 3,842 | 82.23% |
| TSLA240503C00220000 | 2024-04-16 1:40PM EDT | 2024-05-03 | 0.15 | 0.15 | 0.17 | -0.10 | -40.00% | 568 | 1,867 | 71.68% |
| TSLA240510C00220000 | 2024-04-16 2:05PM EDT | 2024-05-10 | 0.26 | 0.25 | 0.28 | -0.12 | -31.58% | 78 | 909 | 65.53% |
| TSLA240517C00220000 | 2024-04-16 2:04PM EDT | 2024-05-17 | 0.38 | 0.40 | 0.41 | -0.21 | -35.59% | 649 | 20,544 | 62.11% |
| TSLA240524C00220000 | 2024-04-16 11:27AM EDT | 2024-05-24 | 0.57 | 0.54 | 0.58 | -0.25 | -30.49% | 30 | 297 | 59.62% |
| TSLA240531C00220000 | 2024-04-16 2:15PM EDT | 2024-05-31 | 0.70 | 0.70 | 0.74 | -0.28 | -28.00% | 45 | 74 | 57.59% |
| TSLA240621C00220000 | 2024-04-16 1:52PM EDT | 2024-06-21 | 1.20 | 1.29 | 1.30 | -0.56 | -31.82% | 1,675 | 10,858 | 54.05% |
| TSLA240719C00220000 | 2024-04-16 2:13PM EDT | 2024-07-19 | 2.46 | 2.40 | 2.44 | -0.74 | -23.13% | 1,261 | 5,579 | 53.09% |
| TSLA240816C00220000 | 2024-04-16 2:07PM EDT | 2024-08-16 | 3.87 | 3.85 | 3.95 | -0.98 | -20.21% | 131 | 4,119 | 53.67% |
| TSLA240920C00220000 | 2024-04-16 1:46PM EDT | 2024-09-20 | 5.35 | 5.40 | 5.50 | -1.15 | -17.69% | 264 | 10,513 | 52.93% |
| TSLA241018C00220000 | 2024-04-16 1:12PM EDT | 2024-10-18 | 6.60 | 6.85 | 6.95 | -1.70 | -20.48% | 30 | 728 | 53.16% |
| TSLA241115C00220000 | 2024-04-16 11:20AM EDT | 2024-11-15 | 8.90 | 8.65 | 8.80 | -1.25 | -12.32% | 124 | 1,932 | 54.34% |
| TSLA241220C00220000 | 2024-04-16 1:43PM EDT | 2024-12-20 | 10.25 | 10.10 | 10.25 | -1.62 | -13.65% | 191 | 2,258 | 53.72% |
| TSLA250117C00220000 | 2024-04-16 2:02PM EDT | 2025-01-17 | 11.14 | 11.60 | 11.75 | -1.84 | -14.18% | 204 | 7,303 | 54.11% |
| TSLA250321C00220000 | 2024-04-16 12:57PM EDT | 2025-03-21 | 14.95 | 14.55 | 14.70 | -1.54 | -9.34% | 89 | 1,324 | 54.26% |
| TSLA250620C00220000 | 2024-04-16 1:40PM EDT | 2025-06-20 | 18.90 | 18.85 | 19.05 | -2.15 | -10.21% | 45 | 2,705 | 54.96% |
| TSLA250919C00220000 | 2024-04-16 10:53AM EDT | 2025-09-19 | 23.05 | 22.90 | 23.25 | -2.20 | -8.71% | 13 | 351 | 55.63% |
| TSLA251219C00220000 | 2024-04-16 1:39PM EDT | 2025-12-19 | 26.30 | 27.00 | 27.30 | -3.30 | -11.15% | 41 | 1,912 | 56.44% |
| TSLA260116C00220000 | 2024-04-16 2:01PM EDT | 2026-01-16 | 27.77 | 28.10 | 28.35 | -3.64 | -11.59% | 66 | 3,013 | 56.50% |
| TSLA260618C00220000 | 2024-04-16 1:52PM EDT | 2026-06-18 | 33.60 | 34.20 | 34.45 | -3.40 | -9.19% | 46 | 2,378 | 57.42% |
| TSLA261218C00220000 | 2024-04-16 12:06PM EDT | 2026-12-18 | 40.10 | 39.95 | 42.35 | -3.95 | -8.97% | 34 | 384 | 58.48% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00220000 | 2024-04-15 3:17PM EDT | 2024-04-19 | 64.40 | 62.10 | 63.15 | +6.20 | +10.65% | 2 | 4,304 | 0.00% |
| TSLA240426P00220000 | 2024-04-16 10:11AM EDT | 2024-04-26 | 64.00 | 62.45 | 63.60 | +8.00 | +14.29% | 4 | 32 | 0.00% |
| TSLA240503P00220000 | 2024-04-16 2:02PM EDT | 2024-05-03 | 64.25 | 61.85 | 63.30 | +5.85 | +10.02% | 128 | 30 | 0.00% |
| TSLA240510P00220000 | 2024-04-15 2:33PM EDT | 2024-05-10 | 57.00 | 62.15 | 63.50 | 0.00 | - | 3 | 13 | 0.00% |
| TSLA240517P00220000 | 2024-04-16 2:02PM EDT | 2024-05-17 | 64.13 | 62.05 | 63.15 | +6.63 | +11.53% | 120 | 5,123 | 0.00% |
| TSLA240524P00220000 | 2024-04-15 2:53PM EDT | 2024-05-24 | 57.57 | 62.05 | 63.60 | 0.00 | - | 4 | 40 | 0.00% |
| TSLA240621P00220000 | 2024-04-16 2:00PM EDT | 2024-06-21 | 64.34 | 62.60 | 63.35 | +5.64 | +9.61% | 242 | 10,269 | 0.00% |
| TSLA240719P00220000 | 2024-04-16 2:00PM EDT | 2024-07-19 | 64.67 | 63.15 | 63.55 | +5.67 | +9.61% | 15 | 2,123 | 0.00% |
| TSLA240816P00220000 | 2024-04-16 11:48AM EDT | 2024-08-16 | 64.10 | 63.70 | 64.30 | +6.08 | +10.48% | 12 | 2,020 | 29.76% |
| TSLA240920P00220000 | 2024-04-16 12:38PM EDT | 2024-09-20 | 65.04 | 64.55 | 65.25 | +6.03 | +10.22% | 19 | 7,111 | 34.79% |
| TSLA241018P00220000 | 2024-04-16 1:50PM EDT | 2024-10-18 | 66.65 | 65.15 | 65.75 | +13.80 | +26.11% | 36 | 90 | 34.77% |
| TSLA241115P00220000 | 2024-04-16 1:50PM EDT | 2024-11-15 | 67.53 | 66.25 | 67.30 | +6.72 | +11.05% | 10 | 114 | 38.59% |
| TSLA241220P00220000 | 2024-04-16 11:25AM EDT | 2024-12-20 | 67.06 | 66.90 | 67.40 | +3.54 | +5.57% | 14 | 692 | 36.11% |
| TSLA250117P00220000 | 2024-04-16 1:32PM EDT | 2025-01-17 | 69.00 | 67.55 | 68.10 | +4.37 | +6.76% | 79 | 15,198 | 36.30% |
| TSLA250321P00220000 | 2024-04-15 3:07PM EDT | 2025-03-21 | 69.86 | 69.00 | 69.70 | +3.55 | +5.35% | 7 | 122 | 36.63% |
| TSLA250620P00220000 | 2024-04-16 11:05AM EDT | 2025-06-20 | 72.12 | 71.30 | 71.90 | +5.92 | +8.94% | 1 | 3,564 | 36.78% |
| TSLA250919P00220000 | 2024-04-15 1:44PM EDT | 2025-09-19 | 75.89 | 73.30 | 74.00 | +5.86 | +8.37% | 3 | 1,452 | 36.83% |
| TSLA251219P00220000 | 2024-04-16 9:40AM EDT | 2025-12-19 | 76.55 | 75.30 | 76.00 | +3.32 | +4.53% | 15 | 2,502 | 36.83% |
| TSLA260116P00220000 | 2024-04-16 12:32PM EDT | 2026-01-16 | 76.70 | 75.95 | 76.55 | +3.65 | +5.00% | 27 | 4,041 | 36.77% |
| TSLA260618P00220000 | 2024-04-15 9:45AM EDT | 2026-06-18 | 74.38 | 79.05 | 79.50 | 0.00 | - | 3 | 2,737 | 36.55% |
| TSLA261218P00220000 | 2024-04-15 11:12AM EDT | 2026-12-18 | 78.15 | 80.65 | 83.30 | 0.00 | - | 2 | 57 | 36.88% |
© 2024 Yahoo. Tutti i diritti riservati.