Italia markets open in 2 hours 26 minutes
Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.381,83 -850,97 (-2,17%) EUR/USD
1,0613 -0,0012 (-0,12%) Bitcoin EUR
58.987,48 -2.193,44 (-3,59%) CMC Crypto 200
885,54 0,00 (0,00%)
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:235.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00235000 | 2024-04-15 3:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| TSLA240426C00235000 | 2024-04-15 3:58PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,564 | 0 | 50.00% |
| TSLA240503C00235000 | 2024-04-15 2:48PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| TSLA240510C00235000 | 2024-04-15 3:58PM EDT | 2024-05-10 | 0.19 | 0.00 | 0.00 | -0.19 | -50.00% | 1,015 | 0 | 25.00% |
| TSLA240517C00235000 | 2024-04-15 3:54PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | -0.25 | -44.64% | 282 | 0 | 25.00% |
| TSLA240524C00235000 | 2024-04-15 1:45PM EDT | 2024-05-24 | 0.46 | 0.00 | 0.00 | -0.30 | -39.47% | 6 | 0 | 25.00% |
| TSLA240531C00235000 | 2024-04-15 3:46PM EDT | 2024-05-31 | 0.57 | 0.00 | 0.00 | -0.48 | -45.71% | 43 | 0 | 25.00% |
| TSLA240621C00235000 | 2024-04-15 3:51PM EDT | 2024-06-21 | 1.04 | 0.00 | 0.00 | -0.56 | -35.00% | 59 | 0 | 12.50% |
| TSLA240719C00235000 | 2024-04-15 3:57PM EDT | 2024-07-19 | 1.98 | 0.00 | 0.00 | -0.89 | -31.01% | 24 | 0 | 12.50% |
| TSLA240816C00235000 | 2024-04-15 2:39PM EDT | 2024-08-16 | 3.45 | 0.00 | 0.00 | -1.80 | -34.29% | 30 | 0 | 12.50% |
| TSLA240920C00235000 | 2024-04-15 3:46PM EDT | 2024-09-20 | 4.67 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| TSLA241018C00235000 | 2024-04-15 3:41PM EDT | 2024-10-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TSLA241115C00235000 | 2024-04-15 1:54PM EDT | 2024-11-15 | 8.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA241220C00235000 | 2024-04-15 3:55PM EDT | 2024-12-20 | 9.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TSLA250117C00235000 | 2024-04-15 3:37PM EDT | 2025-01-17 | 10.52 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TSLA250321C00235000 | 2024-04-15 3:13PM EDT | 2025-03-21 | 13.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TSLA250620C00235000 | 2024-04-15 9:46AM EDT | 2025-06-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| TSLA250919C00235000 | 2024-04-15 10:08AM EDT | 2025-09-19 | 23.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA261218C00235000 | 2024-04-15 9:45AM EDT | 2026-12-18 | 44.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00235000 | 2024-04-15 3:17PM EDT | 2024-04-19 | 73.70 | 0.00 | 0.00 | 0.00 | - | 2,790 | 0 | 0.00% |
| TSLA240426P00235000 | 2024-04-05 12:07PM EDT | 2024-04-26 | 68.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240503P00235000 | 2024-04-12 10:42AM EDT | 2024-05-03 | 63.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240510P00235000 | 2024-04-10 12:14PM EDT | 2024-05-10 | 63.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00235000 | 2024-04-15 2:21PM EDT | 2024-05-17 | 72.20 | 0.00 | 0.00 | +8.35 | +13.08% | 19 | 0 | 0.00% |
| TSLA240531P00235000 | 2024-04-15 1:42PM EDT | 2024-05-31 | 71.10 | 0.00 | 0.00 | +7.64 | +12.04% | 4 | 0 | 0.00% |
| TSLA240621P00235000 | 2024-04-15 2:04PM EDT | 2024-06-21 | 71.92 | 0.00 | 0.00 | +6.92 | +10.65% | 7 | 0 | 0.00% |
| TSLA240719P00235000 | 2024-04-15 11:04AM EDT | 2024-07-19 | 70.20 | 0.00 | 0.00 | +5.30 | +8.17% | 3 | 0 | 0.00% |
| TSLA240816P00235000 | 2024-04-08 10:20AM EDT | 2024-08-16 | 65.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00235000 | 2024-04-15 3:56PM EDT | 2024-09-20 | 74.42 | 0.00 | 0.00 | +8.36 | +12.66% | 3 | 0 | 0.00% |
| TSLA241018P00235000 | 2024-04-15 3:10PM EDT | 2024-10-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA241115P00235000 | 2024-04-15 3:56PM EDT | 2024-11-15 | 75.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241220P00235000 | 2024-04-11 10:01AM EDT | 2024-12-20 | 70.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00235000 | 2024-04-08 10:58AM EDT | 2025-01-17 | 68.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250321P00235000 | 2024-04-09 10:51AM EDT | 2025-03-21 | 68.65 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| TSLA250620P00235000 | 2024-04-12 11:30AM EDT | 2025-06-20 | 73.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250919P00235000 | 2024-04-11 11:56AM EDT | 2025-09-19 | 76.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00235000 | 2024-03-27 2:18PM EDT | 2026-12-18 | 82.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.