Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.246,89 +766,21 (+1,31%)
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:230.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00230000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 2,432 | 6,336 | 69.14% |
| TSLA240517C00230000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.13 | -0.02 | -12.50% | 1,447 | 11,826 | 56.45% |
| TSLA240524C00230000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 0.29 | 0.27 | 0.31 | -0.06 | -17.14% | 1,144 | 1,741 | 52.54% |
| TSLA240531C00230000 | 2024-05-03 3:16PM EDT | 2024-05-31 | 0.47 | 0.46 | 0.50 | -0.06 | -11.32% | 187 | 1,412 | 50.22% |
| TSLA240607C00230000 | 2024-05-03 3:45PM EDT | 2024-06-07 | 0.80 | 0.62 | 0.93 | -0.05 | -5.88% | 130 | 339 | 51.12% |
| TSLA240621C00230000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.46 | 1.42 | 1.48 | -0.12 | -7.59% | 503 | 11,329 | 48.29% |
| TSLA240719C00230000 | 2024-05-03 3:30PM EDT | 2024-07-19 | 3.55 | 3.50 | 3.60 | -0.09 | -2.47% | 342 | 5,483 | 49.95% |
| TSLA240816C00230000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 6.40 | 6.30 | 6.45 | -0.15 | -2.29% | 1,167 | 2,030 | 52.69% |
| TSLA240920C00230000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 8.60 | 8.50 | 8.65 | -0.10 | -1.15% | 350 | 5,811 | 51.67% |
| TSLA241018C00230000 | 2024-05-03 3:34PM EDT | 2024-10-18 | 10.70 | 10.60 | 10.80 | 0.00 | - | 25 | 677 | 52.18% |
| TSLA241115C00230000 | 2024-05-03 11:41AM EDT | 2024-11-15 | 13.30 | 13.20 | 13.45 | -0.50 | -3.62% | 34 | 1,534 | 53.80% |
| TSLA241220C00230000 | 2024-05-03 2:45PM EDT | 2024-12-20 | 15.67 | 15.25 | 15.50 | +0.27 | +1.75% | 19 | 1,778 | 53.38% |
| TSLA250117C00230000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 17.21 | 17.00 | 17.25 | +0.21 | +1.24% | 141 | 8,587 | 53.45% |
| TSLA250321C00230000 | 2024-05-03 2:21PM EDT | 2025-03-21 | 21.45 | 21.15 | 21.45 | +0.45 | +2.14% | 2 | 1,040 | 54.29% |
| TSLA250620C00230000 | 2024-05-03 12:58PM EDT | 2025-06-20 | 26.50 | 26.75 | 27.05 | -0.26 | -0.97% | 23 | 1,742 | 55.32% |
| TSLA250919C00230000 | 2024-05-03 1:05PM EDT | 2025-09-19 | 31.67 | 31.70 | 32.55 | +1.28 | +4.21% | 3 | 511 | 56.24% |
| TSLA251219C00230000 | 2024-05-03 1:53PM EDT | 2025-12-19 | 37.00 | 36.80 | 37.30 | +0.50 | +1.37% | 38 | 1,951 | 57.10% |
| TSLA260116C00230000 | 2024-05-03 3:41PM EDT | 2026-01-16 | 38.50 | 38.20 | 38.75 | +0.25 | +0.65% | 3 | 1,779 | 57.31% |
| TSLA260618C00230000 | 2024-05-03 3:38PM EDT | 2026-06-18 | 46.01 | 45.65 | 46.30 | +1.61 | +3.63% | 5 | 1,804 | 58.50% |
| TSLA261218C00230000 | 2024-05-02 10:35AM EDT | 2026-12-18 | 52.55 | 53.35 | 54.50 | 0.00 | - | 4 | 319 | 59.54% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00230000 | 2024-05-03 10:59AM EDT | 2024-05-10 | 50.20 | 48.00 | 49.55 | +3.60 | +7.73% | 1 | 1 | 108.74% |
| TSLA240517P00230000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 47.75 | 48.05 | 49.50 | +6.75 | +16.46% | 166 | 76 | 75.78% |
| TSLA240524P00230000 | 2024-04-30 3:07PM EDT | 2024-05-24 | 48.00 | 48.20 | 49.55 | +1.49 | +3.20% | 6 | 6 | 62.79% |
| TSLA240531P00230000 | 2024-05-02 12:10PM EDT | 2024-05-31 | 50.20 | 48.25 | 49.65 | 0.00 | - | 6 | 8 | 55.91% |
| TSLA240621P00230000 | 2024-05-02 10:09AM EDT | 2024-06-21 | 53.74 | 48.90 | 49.65 | 0.00 | - | 3 | 3,303 | 42.26% |
| TSLA240719P00230000 | 2024-05-02 9:59AM EDT | 2024-07-19 | 53.10 | 50.15 | 50.90 | 0.00 | - | 1 | 1,002 | 42.30% |
| TSLA240816P00230000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 53.00 | 51.95 | 53.95 | 0.00 | - | 10 | 438 | 48.51% |
| TSLA240920P00230000 | 2024-05-02 10:09AM EDT | 2024-09-20 | 57.35 | 53.30 | 54.15 | 0.00 | - | 2 | 3,744 | 42.62% |
| TSLA241018P00230000 | 2024-04-30 11:08AM EDT | 2024-10-18 | 53.22 | 53.75 | 55.40 | 0.00 | - | 1 | 135 | 42.24% |
| TSLA241115P00230000 | 2024-05-03 2:14PM EDT | 2024-11-15 | 56.33 | 56.30 | 57.20 | +0.10 | +0.18% | 4 | 244 | 43.28% |
| TSLA241220P00230000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 54.95 | 57.40 | 58.25 | 0.00 | - | 2 | 532 | 42.02% |
| TSLA250117P00230000 | 2024-05-02 1:39PM EDT | 2025-01-17 | 59.70 | 58.50 | 59.05 | 0.00 | - | 12 | 11,775 | 41.20% |
| TSLA250321P00230000 | 2024-04-25 3:43PM EDT | 2025-03-21 | 68.76 | 60.90 | 61.60 | 0.00 | - | 5 | 390 | 41.14% |
| TSLA250620P00230000 | 2024-05-03 11:00AM EDT | 2025-06-20 | 65.60 | 64.15 | 64.85 | +1.95 | +3.06% | 2 | 1,225 | 40.87% |
| TSLA250919P00230000 | 2024-04-30 1:19PM EDT | 2025-09-19 | 66.52 | 67.00 | 67.90 | 0.00 | - | 1 | 643 | 40.75% |
| TSLA251219P00230000 | 2024-04-30 10:52AM EDT | 2025-12-19 | 68.80 | 69.80 | 70.60 | 0.00 | - | 12 | 1,490 | 40.52% |
| TSLA260116P00230000 | 2024-05-03 12:38PM EDT | 2026-01-16 | 71.69 | 70.55 | 71.35 | -0.49 | -0.68% | 12 | 1,069 | 40.41% |
| TSLA260618P00230000 | 2024-04-30 11:31AM EDT | 2026-06-18 | 74.41 | 74.75 | 75.35 | 0.00 | - | 1 | 711 | 40.05% |
| TSLA261218P00230000 | 2024-05-02 2:33PM EDT | 2026-12-18 | 79.02 | 78.55 | 79.55 | 0.00 | - | 2 | 213 | 39.63% |
© 2024 Yahoo. Tutti i diritti riservati.