Italia markets close in 6 hours 50 minutes
FTSE MIB
34.643,70 +304,38 (+0,89%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,52 +0,26 (+0,33%) Bitcoin EUR
58.417,09 +1.511,20 (+2,66%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:225.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00225000 | 2024-05-09 3:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| TSLA240517C00225000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,423 | 0 | 50.00% |
| TSLA240524C00225000 | 2024-05-09 3:54PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 25.00% |
| TSLA240531C00225000 | 2024-05-09 3:56PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| TSLA240607C00225000 | 2024-05-09 3:44PM EDT | 2024-06-07 | 0.26 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| TSLA240614C00225000 | 2024-05-09 3:35PM EDT | 2024-06-14 | 0.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TSLA240621C00225000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,452 | 0 | 12.50% |
| TSLA240719C00225000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 1.92 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 12.50% |
| TSLA240816C00225000 | 2024-05-09 3:50PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| TSLA240920C00225000 | 2024-05-09 3:47PM EDT | 2024-09-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TSLA241018C00225000 | 2024-05-09 3:09PM EDT | 2024-10-18 | 7.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSLA241115C00225000 | 2024-05-09 3:01PM EDT | 2024-11-15 | 10.12 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| TSLA241220C00225000 | 2024-05-09 3:25PM EDT | 2024-12-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA250117C00225000 | 2024-05-09 3:54PM EDT | 2025-01-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| TSLA250321C00225000 | 2024-05-09 3:27PM EDT | 2025-03-21 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA250620C00225000 | 2024-05-09 3:57PM EDT | 2025-06-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TSLA250919C00225000 | 2024-05-09 11:58AM EDT | 2025-09-19 | 27.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA261218C00225000 | 2024-05-09 3:25PM EDT | 2026-12-18 | 47.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00225000 | 2024-05-09 10:07AM EDT | 2024-05-10 | 50.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240517P00225000 | 2024-05-08 3:12PM EDT | 2024-05-17 | 50.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA240524P00225000 | 2024-04-30 3:31PM EDT | 2024-05-24 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531P00225000 | 2024-05-03 3:24PM EDT | 2024-05-31 | 43.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240607P00225000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 44.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00225000 | 2024-05-09 1:49PM EDT | 2024-06-21 | 52.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TSLA240628P00225000 | 2024-05-09 1:43PM EDT | 2024-06-28 | 51.84 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| TSLA240719P00225000 | 2024-05-07 3:51PM EDT | 2024-07-19 | 48.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240816P00225000 | 2024-05-08 3:26PM EDT | 2024-08-16 | 52.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00225000 | 2024-05-08 9:57AM EDT | 2024-09-20 | 55.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA241018P00225000 | 2024-05-08 9:57AM EDT | 2024-10-18 | 56.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241115P00225000 | 2024-05-09 1:43PM EDT | 2024-11-15 | 57.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00225000 | 2024-05-06 3:42PM EDT | 2024-12-20 | 51.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00225000 | 2024-05-08 1:22PM EDT | 2025-01-17 | 58.65 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| TSLA250321P00225000 | 2024-04-25 1:03PM EDT | 2025-03-21 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00225000 | 2024-05-09 10:29AM EDT | 2025-06-20 | 64.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00225000 | 2024-04-29 10:05AM EDT | 2025-09-19 | 63.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00225000 | 2024-05-07 11:10AM EDT | 2026-12-18 | 75.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.