Italia markets open in 5 hours 58 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.237,27 +685,11 (+1,82%) EUR/USD
1,0712 +0,0008 (+0,07%) Bitcoin EUR
62.321,15 -292,00 (-0,47%) CMC Crypto 200
1.434,94 +20,18 (+1,43%)
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:250.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00250000 | 2024-04-23 3:49PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 2,769 | 187.50% |
| TSLA240503C00250000 | 2024-04-23 3:53PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 93 | 2,631 | 120.31% |
| TSLA240510C00250000 | 2024-04-23 10:07AM EDT | 2024-05-10 | 0.08 | 0.05 | 0.09 | +0.04 | +100.00% | 1 | 723 | 99.41% |
| TSLA240517C00250000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.11 | 0.00 | - | 1,459 | 16,303 | 86.72% |
| TSLA240524C00250000 | 2024-04-23 3:14PM EDT | 2024-05-24 | 0.11 | 0.11 | 0.16 | 0.00 | - | 103 | 271 | 79.49% |
| TSLA240531C00250000 | 2024-04-23 3:58PM EDT | 2024-05-31 | 0.17 | 0.13 | 0.40 | 0.00 | - | 52 | 322 | 78.61% |
| TSLA240621C00250000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.28 | +0.03 | +12.00% | 1,309 | 20,336 | 63.43% |
| TSLA240719C00250000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 0.57 | 0.54 | 0.60 | +0.04 | +7.55% | 293 | 5,202 | 58.45% |
| TSLA240816C00250000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 1.04 | 1.02 | 1.65 | +0.05 | +5.05% | 351 | 3,392 | 59.49% |
| TSLA240920C00250000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 1.60 | 1.48 | 1.61 | +0.10 | +6.67% | 301 | 21,335 | 53.69% |
| TSLA241018C00250000 | 2024-04-23 3:59PM EDT | 2024-10-18 | 2.18 | 2.09 | 2.25 | +0.11 | +5.31% | 1,039 | 1,462 | 53.15% |
| TSLA241115C00250000 | 2024-04-23 3:49PM EDT | 2024-11-15 | 3.02 | 2.75 | 3.15 | +0.09 | +3.07% | 29 | 2,068 | 53.22% |
| TSLA241220C00250000 | 2024-04-23 3:48PM EDT | 2024-12-20 | 3.80 | 3.70 | 3.90 | +0.10 | +2.70% | 113 | 2,457 | 52.58% |
| TSLA250117C00250000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 4.50 | 4.45 | 4.55 | +0.05 | +1.12% | 1,069 | 30,980 | 52.17% |
| TSLA250321C00250000 | 2024-04-23 3:47PM EDT | 2025-03-21 | 6.46 | 6.45 | 6.65 | 0.00 | - | 223 | 2,552 | 52.62% |
| TSLA250620C00250000 | 2024-04-23 3:50PM EDT | 2025-06-20 | 9.50 | 9.35 | 9.80 | -0.10 | -1.04% | 349 | 7,148 | 53.08% |
| TSLA250919C00250000 | 2024-04-23 1:28PM EDT | 2025-09-19 | 13.30 | 12.45 | 13.15 | +0.30 | +2.31% | 12 | 910 | 53.80% |
| TSLA251219C00250000 | 2024-04-23 3:54PM EDT | 2025-12-19 | 16.30 | 16.10 | 16.65 | +0.30 | +1.87% | 125 | 6,401 | 54.98% |
| TSLA260116C00250000 | 2024-04-23 3:59PM EDT | 2026-01-16 | 17.30 | 17.20 | 17.55 | +0.08 | +0.46% | 164 | 5,703 | 55.18% |
| TSLA260618C00250000 | 2024-04-23 3:55PM EDT | 2026-06-18 | 22.68 | 22.50 | 23.95 | +0.38 | +1.70% | 73 | 7,442 | 56.77% |
| TSLA261218C00250000 | 2024-04-23 3:57PM EDT | 2026-12-18 | 28.50 | 28.00 | 29.35 | +0.70 | +2.52% | 476 | 1,001 | 57.02% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00250000 | 2024-04-22 11:06AM EDT | 2024-04-26 | 109.50 | 104.60 | 106.30 | 0.00 | - | 1 | 0 | 254.69% |
| TSLA240503P00250000 | 2024-04-23 10:35AM EDT | 2024-05-03 | 104.90 | 103.45 | 107.10 | +4.60 | +4.59% | 1 | 0 | 214.45% |
| TSLA240510P00250000 | 2024-04-08 10:31AM EDT | 2024-05-10 | 78.54 | 103.80 | 106.80 | 0.00 | - | - | 0 | 158.11% |
| TSLA240517P00250000 | 2024-04-23 1:08PM EDT | 2024-05-17 | 104.15 | 104.10 | 106.50 | -4.35 | -4.01% | 15 | 13 | 127.05% |
| TSLA240524P00250000 | 2024-04-05 3:49PM EDT | 2024-05-24 | 84.60 | 103.55 | 107.05 | 0.00 | - | 1 | 0 | 121.05% |
| TSLA240621P00250000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 105.23 | 104.30 | 106.20 | -3.12 | -2.88% | 2,659 | 1,586 | 76.66% |
| TSLA240719P00250000 | 2024-04-23 1:39PM EDT | 2024-07-19 | 104.69 | 103.85 | 107.70 | -2.65 | -2.47% | 10 | 43 | 56.45% |
| TSLA240816P00250000 | 2024-04-23 3:40PM EDT | 2024-08-16 | 105.19 | 102.70 | 108.95 | +5.97 | +6.02% | 5 | 166 | 75.23% |
| TSLA240920P00250000 | 2024-04-23 3:49PM EDT | 2024-09-20 | 105.16 | 102.75 | 108.50 | -2.47 | -2.29% | 78 | 11,402 | 63.64% |
| TSLA241018P00250000 | 2024-04-23 12:53PM EDT | 2024-10-18 | 103.84 | 103.65 | 108.25 | -4.41 | -4.07% | 70 | 112 | 57.21% |
| TSLA241115P00250000 | 2024-04-23 3:40PM EDT | 2024-11-15 | 105.44 | 101.45 | 109.55 | +2.44 | +2.37% | 4 | 143 | 58.64% |
| TSLA241220P00250000 | 2024-04-23 12:30PM EDT | 2024-12-20 | 103.62 | 104.85 | 106.85 | -4.73 | -4.37% | 1 | 156 | 42.37% |
| TSLA250117P00250000 | 2024-04-23 3:50PM EDT | 2025-01-17 | 105.70 | 104.60 | 106.80 | -3.10 | -2.85% | 419 | 15,340 | 39.83% |
| TSLA250321P00250000 | 2024-04-22 3:10PM EDT | 2025-03-21 | 108.49 | 104.85 | 107.30 | 0.00 | - | 1 | 236 | 38.20% |
| TSLA250620P00250000 | 2024-04-23 3:21PM EDT | 2025-06-20 | 107.08 | 105.35 | 108.05 | -2.40 | -2.19% | 82 | 2,894 | 36.52% |
| TSLA250919P00250000 | 2024-04-23 3:30PM EDT | 2025-09-19 | 107.62 | 106.30 | 108.05 | -3.03 | -2.74% | 202 | 410 | 33.15% |
| TSLA251219P00250000 | 2024-04-22 3:43PM EDT | 2025-12-19 | 111.66 | 107.85 | 110.70 | 0.00 | - | 3 | 3,823 | 36.75% |
| TSLA260116P00250000 | 2024-04-23 3:50PM EDT | 2026-01-16 | 109.45 | 108.05 | 111.10 | -2.84 | -2.53% | 204 | 1,950 | 36.72% |
| TSLA260618P00250000 | 2024-04-22 1:53PM EDT | 2026-06-18 | 113.00 | 109.10 | 112.90 | 0.00 | - | 52 | 587 | 35.97% |
| TSLA261218P00250000 | 2024-04-23 2:19PM EDT | 2026-12-18 | 112.00 | 110.65 | 115.75 | -3.31 | -2.87% | 16 | 156 | 36.28% |
© 2024 Yahoo. Tutti i diritti riservati.