Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.631,56 -372,41 (-0,63%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
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:245.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00245000 | 2024-05-06 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 819 | 2,668 | 96.88% |
| TSLA240517C00245000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 43 | 5,779 | 70.31% |
| TSLA240524C00245000 | 2024-05-07 3:54PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 36 | 752 | 59.57% |
| TSLA240531C00245000 | 2024-05-07 3:37PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.12 | -0.13 | -52.00% | 63 | 259 | 53.52% |
| TSLA240607C00245000 | 2024-05-07 3:31PM EDT | 2024-06-07 | 0.23 | 0.17 | 0.22 | -0.17 | -42.50% | 39 | 275 | 51.17% |
| TSLA240614C00245000 | 2024-05-07 2:31PM EDT | 2024-06-14 | 0.35 | 0.29 | 0.37 | -0.31 | -46.97% | 12 | 46 | 50.24% |
| TSLA240621C00245000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 0.47 | 0.46 | 0.49 | -0.41 | -46.59% | 133 | 4,218 | 49.46% |
| TSLA240719C00245000 | 2024-05-07 3:44PM EDT | 2024-07-19 | 1.59 | 1.59 | 1.62 | -0.92 | -36.65% | 132 | 2,073 | 49.94% |
| TSLA240816C00245000 | 2024-05-07 3:52PM EDT | 2024-08-16 | 3.57 | 3.45 | 3.60 | -1.39 | -28.02% | 96 | 4,182 | 52.44% |
| TSLA240920C00245000 | 2024-05-07 3:38PM EDT | 2024-09-20 | 5.25 | 5.10 | 5.25 | -2.24 | -29.91% | 55 | 5,413 | 51.15% |
| TSLA241018C00245000 | 2024-05-07 3:30PM EDT | 2024-10-18 | 6.95 | 6.75 | 6.95 | -1.90 | -21.47% | 21 | 910 | 51.47% |
| TSLA241115C00245000 | 2024-05-07 3:00PM EDT | 2024-11-15 | 9.15 | 8.95 | 9.20 | -1.95 | -17.57% | 15 | 840 | 53.08% |
| TSLA241220C00245000 | 2024-05-07 9:36AM EDT | 2024-12-20 | 11.80 | 10.70 | 10.95 | -0.54 | -4.38% | 1 | 654 | 52.57% |
| TSLA250117C00245000 | 2024-05-07 2:23PM EDT | 2025-01-17 | 12.55 | 12.25 | 12.50 | -2.50 | -16.61% | 2 | 1,244 | 52.62% |
| TSLA250321C00245000 | 2024-05-07 2:22PM EDT | 2025-03-21 | 16.28 | 15.95 | 16.30 | -3.07 | -15.87% | 2 | 439 | 53.39% |
| TSLA250919C00245000 | 2024-05-03 10:22AM EDT | 2025-09-19 | 28.84 | 25.70 | 26.60 | 0.00 | - | 3 | 423 | 55.16% |
| TSLA261218C00245000 | 2024-05-07 3:29PM EDT | 2026-12-18 | 47.35 | 47.05 | 47.95 | -3.81 | -7.45% | 2 | 161 | 58.60% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00245000 | 2024-05-07 2:59PM EDT | 2024-05-10 | 66.40 | 66.40 | 67.75 | +2.40 | +3.75% | 762 | 0 | 171.88% |
| TSLA240517P00245000 | 2024-05-07 2:59PM EDT | 2024-05-17 | 67.55 | 66.40 | 67.75 | +6.05 | +9.84% | 68 | 30 | 103.66% |
| TSLA240524P00245000 | 2024-05-02 3:14PM EDT | 2024-05-24 | 64.02 | 66.35 | 68.10 | 0.00 | - | 2 | 0 | 55.27% |
| TSLA240531P00245000 | 2024-05-02 10:32AM EDT | 2024-05-31 | 66.45 | 66.35 | 67.95 | 0.00 | - | - | 0 | 72.90% |
| TSLA240607P00245000 | 2024-04-30 1:09PM EDT | 2024-06-07 | 59.90 | 66.30 | 67.75 | 0.00 | - | - | 1 | 60.82% |
| TSLA240621P00245000 | 2024-05-06 3:41PM EDT | 2024-06-21 | 67.06 | 66.50 | 68.35 | +6.21 | +10.21% | 1 | 156 | 58.69% |
| TSLA240719P00245000 | 2024-05-07 2:05PM EDT | 2024-07-19 | 67.19 | 66.85 | 68.05 | +4.25 | +6.75% | 5 | 64 | 43.46% |
| TSLA240816P00245000 | 2024-05-02 2:10PM EDT | 2024-08-16 | 66.00 | 67.75 | 69.30 | 0.00 | - | 6 | 119 | 45.47% |
| TSLA240920P00245000 | 2024-05-03 3:23PM EDT | 2024-09-20 | 66.22 | 68.60 | 69.75 | 0.00 | - | 4 | 1,622 | 41.32% |
| TSLA241018P00245000 | 2024-05-06 1:55PM EDT | 2024-10-18 | 64.45 | 69.35 | 70.80 | 0.00 | - | 33 | 60 | 41.56% |
| TSLA241115P00245000 | 2024-05-07 11:03AM EDT | 2024-11-15 | 69.33 | 70.55 | 72.15 | +0.83 | +1.21% | 1 | 27 | 42.52% |
| TSLA241220P00245000 | 2024-04-29 10:19AM EDT | 2024-12-20 | 66.15 | 71.50 | 73.45 | 0.00 | - | 10 | 68 | 42.41% |
| TSLA250117P00245000 | 2024-05-02 11:17AM EDT | 2025-01-17 | 72.01 | 72.30 | 73.35 | 0.00 | - | 1 | 76 | 39.80% |
| TSLA250321P00245000 | 2024-05-02 11:17AM EDT | 2025-03-21 | 73.00 | 74.30 | 75.50 | -1.01 | -1.36% | 6 | 55 | 39.89% |
| TSLA250919P00245000 | 2024-04-25 3:07PM EDT | 2025-09-19 | 86.20 | 79.30 | 80.55 | 0.00 | - | 21 | 175 | 38.99% |
| TSLA261218P00245000 | 2024-05-07 2:08PM EDT | 2026-12-18 | 90.00 | 89.75 | 91.15 | +3.98 | +4.63% | 1 | 197 | 38.04% |
© 2024 Yahoo. Tutti i diritti riservati.