Italia markets open in 20 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) EUR/USD
1,0643 -0,0003 (-0,03%) Bitcoin EUR
59.137,13 +1.892,48 (+3,31%) CMC Crypto 200
1.280,50 -32,13 (-2,45%)
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:300.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00300000 | 2024-04-18 12:00PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240426C00300000 | 2024-04-18 1:02PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240503C00300000 | 2024-04-18 10:09AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA240510C00300000 | 2024-04-17 3:40PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TSLA240517C00300000 | 2024-04-18 2:38PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 50.00% |
| TSLA240524C00300000 | 2024-04-18 12:54PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240621C00300000 | 2024-04-18 3:42PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 25.00% |
| TSLA240719C00300000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 923 | 0 | 25.00% |
| TSLA240816C00300000 | 2024-04-18 3:50PM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| TSLA240920C00300000 | 2024-04-18 3:11PM EDT | 2024-09-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 25.00% |
| TSLA241018C00300000 | 2024-04-18 3:29PM EDT | 2024-10-18 | 1.34 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| TSLA241115C00300000 | 2024-04-18 3:58PM EDT | 2024-11-15 | 1.87 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| TSLA241220C00300000 | 2024-04-18 3:58PM EDT | 2024-12-20 | 2.43 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 12.50% |
| TSLA250117C00300000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 2.99 | 0.00 | 0.00 | 0.00 | - | 4,012 | 0 | 12.50% |
| TSLA250321C00300000 | 2024-04-18 3:59PM EDT | 2025-03-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 12.50% |
| TSLA250620C00300000 | 2024-04-18 3:58PM EDT | 2025-06-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 986 | 0 | 12.50% |
| TSLA250919C00300000 | 2024-04-18 1:01PM EDT | 2025-09-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| TSLA251219C00300000 | 2024-04-18 3:45PM EDT | 2025-12-19 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1,750 | 0 | 12.50% |
| TSLA260116C00300000 | 2024-04-18 3:58PM EDT | 2026-01-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 12.50% |
| TSLA260618C00300000 | 2024-04-18 3:56PM EDT | 2026-06-18 | 18.40 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 12.50% |
| TSLA261218C00300000 | 2024-04-18 3:58PM EDT | 2026-12-18 | 23.87 | 0.00 | 0.00 | 0.00 | - | 1,664 | 0 | 6.25% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00300000 | 2024-04-17 3:33PM EDT | 2024-04-19 | 144.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240426P00300000 | 2024-03-13 10:06AM EDT | 2024-04-26 | 126.92 | 127.70 | 128.80 | 0.00 | - | - | 0 | 0.00% |
| TSLA240503P00300000 | 2024-04-05 11:31AM EDT | 2024-05-03 | 139.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240510P00300000 | 2024-04-15 9:52AM EDT | 2024-05-10 | 133.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517P00300000 | 2024-04-18 3:19PM EDT | 2024-05-17 | 148.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621P00300000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 149.90 | 0.00 | 0.00 | 0.00 | - | 1,420 | 0 | 0.00% |
| TSLA240719P00300000 | 2024-03-04 1:37PM EDT | 2024-07-19 | 111.40 | 130.95 | 132.20 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240816P00300000 | 2024-03-28 9:43AM EDT | 2024-08-16 | 122.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920P00300000 | 2024-04-18 11:56AM EDT | 2024-09-20 | 149.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241018P00300000 | 2024-04-09 11:09AM EDT | 2024-10-18 | 124.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00300000 | 2024-04-15 3:18PM EDT | 2024-11-15 | 139.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| TSLA241220P00300000 | 2024-04-15 11:06AM EDT | 2024-12-20 | 134.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00300000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 149.90 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| TSLA250321P00300000 | 2024-04-18 10:25AM EDT | 2025-03-21 | 149.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250620P00300000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 149.78 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| TSLA250919P00300000 | 2024-04-15 2:03PM EDT | 2025-09-19 | 138.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00300000 | 2024-04-18 3:31PM EDT | 2025-12-19 | 150.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA260116P00300000 | 2024-04-18 2:58PM EDT | 2026-01-16 | 150.89 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSLA260618P00300000 | 2024-04-18 2:26PM EDT | 2026-06-18 | 151.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA261218P00300000 | 2024-04-18 11:03AM EDT | 2026-12-18 | 151.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.