Italia markets closed
FTSE MIB
33.899,89 +18,39 (+0,05%) Dow Jones
37.958,79 +183,41 (+0,49%) Nasdaq
15.438,47 -163,03 (-1,04%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,99 +0,26 (+0,31%) Bitcoin EUR
60.509,68 +792,36 (+1,33%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:40AM EDT. Mercato aperto.
Prezzo d'esercizio:255.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00255000 | 2024-04-19 9:50AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,281 | 5,804 | 312.50% |
| TSLA240426C00255000 | 2024-04-19 11:22AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 39 | 1,824 | 120.31% |
| TSLA240503C00255000 | 2024-04-19 9:33AM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 15 | 3,548 | 96.88% |
| TSLA240510C00255000 | 2024-04-19 10:42AM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 2 | 317 | 84.18% |
| TSLA240517C00255000 | 2024-04-19 11:05AM EDT | 2024-05-17 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 139 | 6,716 | 75.98% |
| TSLA240524C00255000 | 2024-04-19 9:58AM EDT | 2024-05-24 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 6 | 44 | 70.61% |
| TSLA240531C00255000 | 2024-04-19 9:30AM EDT | 2024-05-31 | 0.11 | 0.14 | 0.20 | -0.04 | -26.67% | 4 | 26 | 67.58% |
| TSLA240621C00255000 | 2024-04-19 11:17AM EDT | 2024-06-21 | 0.31 | 0.30 | 0.31 | 0.00 | - | 322 | 1,944 | 60.01% |
| TSLA240719C00255000 | 2024-04-19 10:38AM EDT | 2024-07-19 | 0.70 | 0.68 | 0.70 | +0.04 | +6.06% | 5 | 2,424 | 57.01% |
| TSLA240816C00255000 | 2024-04-19 10:34AM EDT | 2024-08-16 | 1.32 | 1.25 | 1.28 | +0.01 | +0.76% | 5 | 746 | 55.91% |
| TSLA240920C00255000 | 2024-04-19 11:01AM EDT | 2024-09-20 | 2.01 | 1.92 | 1.97 | +0.08 | +4.15% | 27 | 3,160 | 53.92% |
| TSLA241018C00255000 | 2024-04-19 10:45AM EDT | 2024-10-18 | 2.80 | 2.69 | 2.76 | +0.05 | +1.82% | 1 | 266 | 53.74% |
| TSLA241115C00255000 | 2024-04-19 10:01AM EDT | 2024-11-15 | 3.75 | 3.65 | 3.80 | +0.10 | +2.74% | 4 | 200 | 54.26% |
| TSLA250321C00255000 | 2024-04-19 10:51AM EDT | 2025-03-21 | 7.79 | 7.65 | 7.75 | -0.11 | -1.39% | 1 | 393 | 53.48% |
| TSLA250919C00255000 | 2024-04-18 1:58PM EDT | 2025-09-19 | 14.24 | 14.25 | 14.55 | 0.00 | - | 1 | 263 | 54.53% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00255000 | 2024-04-18 3:07PM EDT | 2024-04-19 | 103.30 | 104.60 | 105.80 | 0.00 | - | 58 | 14 | 446.09% |
| TSLA240426P00255000 | 2024-03-28 10:24AM EDT | 2024-04-26 | 78.30 | 104.35 | 105.80 | 0.00 | - | 1 | 0 | 137.11% |
| TSLA240517P00255000 | 2024-04-18 3:05PM EDT | 2024-05-17 | 104.50 | 104.70 | 105.80 | 0.00 | - | 38 | 9 | 85.74% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 2024-05-24 | 83.50 | 104.70 | 105.90 | 0.00 | - | 1 | 0 | 79.10% |
| TSLA240621P00255000 | 2024-04-18 3:20PM EDT | 2024-06-21 | 104.50 | 104.70 | 105.70 | 0.00 | - | 570 | 314 | 55.96% |
| TSLA240719P00255000 | 2024-04-18 1:03PM EDT | 2024-07-19 | 104.50 | 104.65 | 105.70 | 0.00 | - | 3 | 8 | 56.93% |
| TSLA240816P00255000 | 2024-04-18 9:46AM EDT | 2024-08-16 | 105.93 | 104.80 | 105.80 | 0.00 | - | 25 | 52 | 51.10% |
| TSLA240920P00255000 | 2024-04-19 9:48AM EDT | 2024-09-20 | 106.07 | 104.65 | 105.85 | +1.77 | +1.70% | 2 | 1,424 | 45.48% |
| TSLA241018P00255000 | 2024-04-15 2:30PM EDT | 2024-10-18 | 93.28 | 104.75 | 105.90 | 0.00 | - | 2 | 44 | 42.33% |
| TSLA241115P00255000 | 2024-04-18 2:05PM EDT | 2024-11-15 | 105.77 | 105.10 | 106.30 | 0.00 | - | 4 | 49 | 42.36% |
| TSLA250321P00255000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 101.33 | 106.20 | 106.90 | 0.00 | - | 30 | 118 | 36.39% |
| TSLA250919P00255000 | 2024-04-18 2:07PM EDT | 2025-09-19 | 108.48 | 108.00 | 109.30 | 0.00 | - | 2 | 87 | 36.03% |
© 2024 Yahoo. Tutti i diritti riservati.