Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.292,79 +206,99 (+0,54%) Nasdaq
15.963,31 +351,55 (+2,25%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,75 +0,18 (+0,22%) Bitcoin EUR
59.734,75 -712,14 (-1,18%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:27PM EDT. Mercato aperto.
Prezzo d'esercizio:265.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00265000 | 2024-04-25 2:25PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,842 | 275.00% |
| TSLA240503C00265000 | 2024-04-26 2:18PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 2,616 | 96.88% |
| TSLA240510C00265000 | 2024-04-26 12:19PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 154 | 1,134 | 83.59% |
| TSLA240517C00265000 | 2024-04-26 1:23PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 213 | 2,742 | 73.44% |
| TSLA240524C00265000 | 2024-04-26 11:43AM EDT | 2024-05-24 | 0.14 | 0.10 | 0.12 | +0.01 | +7.69% | 116 | 181 | 67.97% |
| TSLA240531C00265000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.16 | 0.12 | 0.17 | +0.01 | +6.67% | 10 | 95 | 63.18% |
| TSLA240621C00265000 | 2024-04-26 2:31PM EDT | 2024-06-21 | 0.36 | 0.33 | 0.35 | -0.03 | -7.69% | 40 | 2,575 | 56.54% |
| TSLA240719C00265000 | 2024-04-26 1:14PM EDT | 2024-07-19 | 1.05 | 0.90 | 0.90 | +0.11 | +11.70% | 54 | 1,163 | 54.59% |
| TSLA240816C00265000 | 2024-04-26 1:50PM EDT | 2024-08-16 | 2.02 | 1.87 | 1.90 | +0.12 | +6.32% | 13 | 2,394 | 55.16% |
| TSLA240920C00265000 | 2024-04-26 10:27AM EDT | 2024-09-20 | 2.76 | 2.86 | 2.91 | -0.24 | -8.00% | 7 | 3,546 | 53.41% |
| TSLA241018C00265000 | 2024-04-26 11:41AM EDT | 2024-10-18 | 4.50 | 3.90 | 4.00 | +1.05 | +30.43% | 13 | 502 | 53.27% |
| TSLA241115C00265000 | 2024-04-26 2:44PM EDT | 2024-11-15 | 5.20 | 5.25 | 5.40 | +0.45 | +9.47% | 4 | 300 | 54.00% |
| TSLA250321C00265000 | 2024-04-26 2:34PM EDT | 2025-03-21 | 10.60 | 10.55 | 10.75 | +0.26 | +2.51% | 4 | 460 | 53.85% |
| TSLA250919C00265000 | 2024-04-26 12:03PM EDT | 2025-09-19 | 20.08 | 18.95 | 19.20 | +0.63 | +3.24% | 1 | 732 | 55.33% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00265000 | 2024-03-27 1:27PM EDT | 2024-04-26 | 85.27 | 96.35 | 97.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240517P00265000 | 2024-04-24 3:14PM EDT | 2024-05-17 | 102.50 | 96.30 | 97.80 | 0.00 | - | 2 | 1 | 77.34% |
| TSLA240621P00265000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 94.72 | 96.60 | 97.95 | 0.00 | - | 18 | 18 | 54.20% |
| TSLA240719P00265000 | 2024-04-26 9:32AM EDT | 2024-07-19 | 96.43 | 96.75 | 97.80 | -26.57 | -21.60% | 2 | 2 | 39.55% |
| TSLA240816P00265000 | 2024-04-25 12:12PM EDT | 2024-08-16 | 100.96 | 96.45 | 97.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240920P00265000 | 2024-04-24 3:57PM EDT | 2024-09-20 | 94.00 | 96.95 | 97.75 | -9.50 | -9.18% | 1 | 11 | 28.13% |
| TSLA241018P00265000 | 2024-04-22 2:51PM EDT | 2024-10-18 | 123.25 | 97.00 | 98.05 | 0.00 | - | 2 | 169 | 32.50% |
| TSLA241115P00265000 | 2024-04-16 11:12AM EDT | 2024-11-15 | 108.64 | 97.35 | 98.45 | 0.00 | - | 9 | 58 | 34.18% |
| TSLA250321P00265000 | 2024-04-25 1:00PM EDT | 2025-03-21 | 102.18 | 99.50 | 100.40 | 0.00 | - | 1 | 44 | 35.25% |
| TSLA250919P00265000 | 2024-04-16 12:00PM EDT | 2025-09-19 | 111.78 | 102.50 | 104.25 | 0.00 | - | 3 | 132 | 36.46% |
© 2024 Yahoo. Tutti i diritti riservati.