Italia markets closed
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0704 +0,0048 (+0,45%) Bitcoin EUR
61.713,26 -544,09 (-0,87%) CMC Crypto 200
1.427,21 +12,45 (+0,88%)
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:285.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00285000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 797 | 193.75% |
| TSLA240503C00285000 | 2024-04-23 3:39PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 8 | 59 | 131.25% |
| TSLA240510C00285000 | 2024-04-23 11:07AM EDT | 2024-05-10 | 0.17 | 0.00 | 0.38 | +0.11 | +183.33% | 2 | 7 | 130.47% |
| TSLA240517C00285000 | 2024-04-23 3:16PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.10 | -0.03 | -42.86% | 4 | 2,357 | 98.63% |
| TSLA240524C00285000 | 2024-04-23 3:10PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.51 | +0.03 | +60.00% | 1 | 11 | 101.66% |
| TSLA240531C00285000 | 2024-04-19 12:42PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.33 | 0.00 | - | 3 | 4 | 87.11% |
| TSLA240621C00285000 | 2024-04-22 3:55PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.17 | 0.00 | - | 13 | 2,194 | 69.43% |
| TSLA240719C00285000 | 2024-04-23 12:02PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.33 | +0.02 | +7.14% | 7 | 3,259 | 62.40% |
| TSLA240816C00285000 | 2024-04-23 12:45PM EDT | 2024-08-16 | 0.58 | 0.52 | 0.58 | +0.06 | +11.54% | 1 | 307 | 59.67% |
| TSLA240920C00285000 | 2024-04-23 1:28PM EDT | 2024-09-20 | 0.85 | 0.77 | 0.87 | +0.03 | +3.66% | 13 | 2,173 | 55.81% |
| TSLA241018C00285000 | 2024-04-23 3:59PM EDT | 2024-10-18 | 1.18 | 1.10 | 1.24 | +0.05 | +4.42% | 637 | 732 | 54.60% |
| TSLA241115C00285000 | 2024-04-22 11:00AM EDT | 2024-11-15 | 1.63 | 0.74 | 1.79 | 0.00 | - | 28 | 116 | 51.51% |
| TSLA250321C00285000 | 2024-04-22 2:33PM EDT | 2025-03-21 | 4.20 | 3.95 | 4.15 | 0.00 | - | 50 | 256 | 52.47% |
| TSLA250919C00285000 | 2024-04-23 9:52AM EDT | 2025-09-19 | 9.35 | 8.90 | 9.35 | +0.45 | +5.06% | 20 | 260 | 53.45% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00285000 | 2024-03-20 1:43PM EDT | 2024-05-17 | 112.00 | 137.20 | 138.65 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00285000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 128.76 | 138.90 | 141.65 | 0.00 | - | 2 | 0 | 96.68% |
| TSLA240719P00285000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 128.74 | 136.80 | 143.20 | 0.00 | - | 2 | 2 | 93.96% |
| TSLA240816P00285000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 103.75 | 138.60 | 144.00 | 0.00 | - | 1 | 0 | 65.80% |
| TSLA240920P00285000 | 2024-04-12 12:14PM EDT | 2024-09-20 | 113.40 | 137.00 | 144.60 | 0.00 | - | 1 | 2 | 51.39% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 111.86 | 136.30 | 144.20 | 0.00 | - | 1 | 0 | 70.86% |
| TSLA241115P00285000 | 2024-04-04 3:19PM EDT | 2024-11-15 | 114.10 | 136.00 | 144.80 | 0.00 | - | 3 | 0 | 68.40% |
| TSLA250321P00285000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 139.75 | 139.05 | 141.50 | +4.00 | +2.95% | 2 | 8 | 40.26% |
| TSLA250919P00285000 | 2024-04-12 3:45PM EDT | 2025-09-19 | 117.80 | 139.20 | 142.45 | 0.00 | - | 7 | 70 | 36.43% |
© 2024 Yahoo. Tutti i diritti riservati.