Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.330,44 -1.928,48 (-3,31%)
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:270.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00270000 | 2024-05-10 11:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,573 | 106.25% |
| TSLA240524C00270000 | 2024-05-08 11:30AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1 | 226 | 85.16% |
| TSLA240531C00270000 | 2024-05-10 10:49AM EDT | 2024-05-31 | 0.04 | 0.04 | 0.06 | 0.00 | - | 22 | 223 | 74.61% |
| TSLA240607C00270000 | 2024-05-10 1:36PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 3 | 152 | 67.58% |
| TSLA240614C00270000 | 2024-05-07 12:49PM EDT | 2024-06-14 | 0.19 | 0.07 | 0.16 | 0.00 | - | 3 | 24 | 63.57% |
| TSLA240621C00270000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.16 | 0.00 | - | 39 | 10,718 | 59.96% |
| TSLA240719C00270000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 0.47 | 0.44 | 0.48 | -0.03 | -6.00% | 37 | 2,102 | 54.54% |
| TSLA240816C00270000 | 2024-05-10 3:55PM EDT | 2024-08-16 | 1.05 | 1.02 | 1.06 | -0.22 | -17.32% | 38 | 3,026 | 53.20% |
| TSLA240920C00270000 | 2024-05-10 2:08PM EDT | 2024-09-20 | 1.77 | 1.70 | 1.76 | -0.32 | -15.31% | 47 | 11,418 | 50.72% |
| TSLA241018C00270000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 2.58 | 2.52 | 2.60 | -0.52 | -16.77% | 31 | 3,913 | 50.49% |
| TSLA241115C00270000 | 2024-05-10 2:01PM EDT | 2024-11-15 | 3.86 | 3.75 | 3.90 | -0.60 | -13.45% | 24 | 1,351 | 51.71% |
| TSLA241220C00270000 | 2024-05-10 2:36PM EDT | 2024-12-20 | 4.95 | 4.80 | 5.00 | -0.75 | -13.16% | 61 | 1,361 | 50.97% |
| TSLA250117C00270000 | 2024-05-10 3:17PM EDT | 2025-01-17 | 6.00 | 5.85 | 6.10 | -0.90 | -13.04% | 69 | 8,204 | 51.05% |
| TSLA250321C00270000 | 2024-05-10 3:31PM EDT | 2025-03-21 | 8.90 | 8.55 | 8.85 | -0.95 | -9.64% | 43 | 434 | 51.76% |
| TSLA250620C00270000 | 2024-05-10 2:42PM EDT | 2025-06-20 | 12.86 | 12.65 | 12.95 | -1.14 | -8.14% | 8 | 4,484 | 52.74% |
| TSLA250919C00270000 | 2024-05-07 10:17AM EDT | 2025-09-19 | 22.22 | 16.60 | 17.10 | 0.00 | - | 25 | 989 | 53.54% |
| TSLA251219C00270000 | 2024-05-10 1:53PM EDT | 2025-12-19 | 21.30 | 20.75 | 21.35 | -1.45 | -6.37% | 4 | 1,997 | 54.53% |
| TSLA260116C00270000 | 2024-05-10 12:54PM EDT | 2026-01-16 | 22.82 | 22.00 | 22.70 | -1.19 | -4.96% | 6 | 1,767 | 54.84% |
| TSLA260618C00270000 | 2024-05-10 12:18PM EDT | 2026-06-18 | 29.20 | 28.00 | 30.30 | -2.05 | -6.56% | 1 | 1,615 | 56.25% |
| TSLA261218C00270000 | 2024-05-10 12:08PM EDT | 2026-12-18 | 36.50 | 36.25 | 37.70 | -1.62 | -4.25% | 25 | 383 | 57.81% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00270000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 95.44 | 100.60 | 102.00 | 0.00 | - | 3 | 1 | 173.05% |
| TSLA240524P00270000 | 2024-04-24 11:48AM EDT | 2024-05-24 | 110.04 | 100.55 | 102.05 | 0.00 | - | - | 0 | 124.41% |
| TSLA240621P00270000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 101.29 | 100.80 | 102.05 | +2.99 | +3.04% | 63 | 51 | 71.88% |
| TSLA240719P00270000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 89.22 | 100.85 | 103.30 | 0.00 | - | 1 | 1 | 56.15% |
| TSLA240816P00270000 | 2024-05-02 9:39AM EDT | 2024-08-16 | 88.94 | 99.50 | 103.35 | 0.00 | - | 1 | 0 | 59.81% |
| TSLA240920P00270000 | 2024-05-08 1:42PM EDT | 2024-09-20 | 95.27 | 100.85 | 103.40 | 0.00 | - | 13 | 16 | 51.67% |
| TSLA241018P00270000 | 2024-05-08 9:39AM EDT | 2024-10-18 | 97.94 | 100.90 | 103.50 | 0.00 | - | 4 | 97 | 47.53% |
| TSLA241115P00270000 | 2024-05-07 9:31AM EDT | 2024-11-15 | 90.38 | 101.10 | 103.50 | 0.00 | - | 2 | 74 | 43.87% |
| TSLA241220P00270000 | 2024-05-07 9:31AM EDT | 2024-12-20 | 91.10 | 101.35 | 102.40 | 0.00 | - | 2 | 706 | 34.14% |
| TSLA250117P00270000 | 2024-05-10 10:41AM EDT | 2025-01-17 | 101.60 | 101.60 | 103.70 | +3.70 | +3.78% | 10 | 5,674 | 38.87% |
| TSLA250321P00270000 | 2024-05-09 10:41AM EDT | 2025-03-21 | 98.95 | 102.25 | 104.65 | 0.00 | - | 1 | 265 | 38.01% |
| TSLA250620P00270000 | 2024-05-09 3:51PM EDT | 2025-06-20 | 101.87 | 103.70 | 106.00 | 0.00 | - | 4 | 735 | 36.93% |
| TSLA250919P00270000 | 2024-05-07 9:57AM EDT | 2025-09-19 | 99.95 | 104.40 | 107.40 | 0.00 | - | 2 | 114 | 36.22% |
| TSLA251219P00270000 | 2024-05-10 11:22AM EDT | 2025-12-19 | 107.70 | 106.80 | 109.70 | +6.80 | +6.74% | 3 | 1,465 | 37.12% |
| TSLA260116P00270000 | 2024-04-29 11:33AM EDT | 2026-01-16 | 96.30 | 107.15 | 110.30 | 0.00 | - | 6 | 263 | 37.18% |
| TSLA260618P00270000 | 2024-05-10 10:55AM EDT | 2026-06-18 | 111.72 | 109.55 | 112.55 | +2.92 | +2.68% | 1 | 424 | 36.20% |
| TSLA261218P00270000 | 2024-05-08 11:01AM EDT | 2026-12-18 | 110.55 | 112.15 | 115.75 | 0.00 | - | 2 | 78 | 36.03% |
© 2024 Yahoo. Tutti i diritti riservati.