Italia markets close in 8 hours 24 minutes
FTSE MIB
34.271,12 -92,63 (-0,27%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,00 +0,19 (+0,23%) Bitcoin EUR
59.986,55 -2.289,48 (-3,68%)
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:280.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00280000 | 2024-04-19 1:49PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240503C00280000 | 2024-04-24 10:11AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240510C00280000 | 2024-04-24 2:01PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TSLA240517C00280000 | 2024-04-24 3:21PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 50.00% |
| TSLA240524C00280000 | 2024-04-24 10:19AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA240531C00280000 | 2024-04-23 3:24PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA240621C00280000 | 2024-04-24 1:59PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 25.00% |
| TSLA240719C00280000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| TSLA240816C00280000 | 2024-04-24 1:52PM EDT | 2024-08-16 | 1.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TSLA240920C00280000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| TSLA241018C00280000 | 2024-04-24 3:08PM EDT | 2024-10-18 | 2.23 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| TSLA241115C00280000 | 2024-04-24 3:44PM EDT | 2024-11-15 | 3.22 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| TSLA241220C00280000 | 2024-04-24 3:23PM EDT | 2024-12-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| TSLA250117C00280000 | 2024-04-24 3:19PM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| TSLA250321C00280000 | 2024-04-24 3:34PM EDT | 2025-03-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TSLA250620C00280000 | 2024-04-24 3:53PM EDT | 2025-06-20 | 10.87 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| TSLA250919C00280000 | 2024-04-24 11:39AM EDT | 2025-09-19 | 14.63 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| TSLA251219C00280000 | 2024-04-24 3:56PM EDT | 2025-12-19 | 18.26 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TSLA260116C00280000 | 2024-04-24 3:04PM EDT | 2026-01-16 | 18.90 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| TSLA260618C00280000 | 2024-04-24 3:11PM EDT | 2026-06-18 | 25.60 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| TSLA261218C00280000 | 2024-04-24 2:57PM EDT | 2026-12-18 | 31.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00280000 | 2024-04-02 9:30AM EDT | 2024-04-26 | 115.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00280000 | 2024-04-10 10:54AM EDT | 2024-05-17 | 108.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240621P00280000 | 2024-04-24 2:54PM EDT | 2024-06-21 | 118.45 | 0.00 | 0.00 | 0.00 | - | 15,233 | 0 | 0.00% |
| TSLA240719P00280000 | 2024-04-24 2:59PM EDT | 2024-07-19 | 119.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA240816P00280000 | 2024-04-12 9:39AM EDT | 2024-08-16 | 106.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00280000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 118.28 | 0.00 | 0.00 | 0.00 | - | 14,140 | 0 | 0.00% |
| TSLA241018P00280000 | 2024-04-23 10:31AM EDT | 2024-10-18 | 134.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241115P00280000 | 2024-04-18 9:34AM EDT | 2024-11-15 | 128.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00280000 | 2024-04-24 10:18AM EDT | 2024-12-20 | 115.48 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA250117P00280000 | 2024-04-24 3:21PM EDT | 2025-01-17 | 118.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA250321P00280000 | 2024-04-24 10:01AM EDT | 2025-03-21 | 116.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00280000 | 2024-04-24 3:53PM EDT | 2025-06-20 | 119.19 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| TSLA250919P00280000 | 2024-04-24 11:39AM EDT | 2025-09-19 | 120.06 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TSLA251219P00280000 | 2024-04-24 11:37AM EDT | 2025-12-19 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00280000 | 2024-04-24 3:26PM EDT | 2026-01-16 | 122.06 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 0.00% |
| TSLA260618P00280000 | 2024-04-24 3:42PM EDT | 2026-06-18 | 124.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA261218P00280000 | 2024-04-24 12:04PM EDT | 2026-12-18 | 127.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.