Italia markets close in 2 hours 43 minutes
FTSE MIB
34.243,61 +303,86 (+0,90%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,22 +0,65 (+0,78%) Bitcoin EUR
60.035,52 +596,94 (+1,00%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:275.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00275000 | 2024-04-23 3:28PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,087 | 50.00% |
| TSLA240503C00275000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 78 | 50.00% |
| TSLA240510C00275000 | 2024-04-25 2:02PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 125 | 2,553 | 50.00% |
| TSLA240517C00275000 | 2024-04-25 3:36PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 88 | 4,688 | 50.00% |
| TSLA240524C00275000 | 2024-04-25 3:24PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 25.00% |
| TSLA240531C00275000 | 2024-04-25 3:55PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 25.00% |
| TSLA240621C00275000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 173 | 2,727 | 25.00% |
| TSLA240719C00275000 | 2024-04-25 2:39PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 62 | 2,114 | 25.00% |
| TSLA240816C00275000 | 2024-04-25 3:31PM EDT | 2024-08-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 35 | 610 | 12.50% |
| TSLA240920C00275000 | 2024-04-25 3:40PM EDT | 2024-09-20 | 2.45 | 0.00 | 0.00 | 0.00 | - | 71 | 1,421 | 12.50% |
| TSLA241018C00275000 | 2024-04-25 3:06PM EDT | 2024-10-18 | 3.16 | 0.00 | 0.00 | 0.00 | - | 3 | 594 | 12.50% |
| TSLA241115C00275000 | 2024-04-25 2:39PM EDT | 2024-11-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 672 | 12.50% |
| TSLA250321C00275000 | 2024-04-25 11:12AM EDT | 2025-03-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 77 | 1,199 | 12.50% |
| TSLA250919C00275000 | 2024-04-25 1:38PM EDT | 2025-09-19 | 16.22 | 0.00 | 0.00 | 0.00 | - | 10 | 370 | 6.25% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00275000 | 2024-04-25 3:42PM EDT | 2024-04-26 | 105.15 | 0.00 | 0.00 | 0.00 | - | 30 | 10 | 0.00% |
| TSLA240517P00275000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 118.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 2024-05-31 | 118.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00275000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 104.79 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TSLA240719P00275000 | 2024-04-22 10:12AM EDT | 2024-07-19 | 132.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240816P00275000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 118.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00275000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 125.52 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 104.79 | 124.40 | 126.60 | 0.00 | - | 140 | 0 | 99.16% |
| TSLA241115P00275000 | 2024-04-23 3:21PM EDT | 2024-11-15 | 130.34 | 0.00 | 0.00 | 0.00 | - | 4 | 771 | 0.00% |
| TSLA250321P00275000 | 2024-04-24 3:26PM EDT | 2025-03-21 | 113.53 | 0.00 | 0.00 | 0.00 | - | 488 | 5 | 0.00% |
| TSLA250919P00275000 | 2024-04-25 3:07PM EDT | 2025-09-19 | 111.39 | 0.00 | 0.00 | 0.00 | - | 21 | 153 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.