Italia markets close in 1 hour 16 minutes
FTSE MIB
33.782,70 -488,42 (-1,43%) Dow Jones
37.805,03 -655,89 (-1,71%) Nasdaq
15.466,74 -246,01 (-1,57%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,34 -0,47 (-0,57%) Bitcoin EUR
59.559,84 -2.238,00 (-3,62%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:14AM EDT. Mercato aperto.
Prezzo d'esercizio:320.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00320000 | 2024-04-15 1:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 275.00% |
| TSLA240503C00320000 | 2024-04-24 9:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 226 | 128.13% |
| TSLA240517C00320000 | 2024-04-24 3:42PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 48 | 3,338 | 94.14% |
| TSLA240524C00320000 | 2024-04-24 9:49AM EDT | 2024-05-24 | 0.03 | 0.04 | 0.06 | 0.00 | - | 1 | 1 | 85.16% |
| TSLA240621C00320000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 0.04 | 0.11 | 0.15 | -0.07 | -63.64% | 4 | 4,659 | 67.87% |
| TSLA240719C00320000 | 2024-04-23 12:25PM EDT | 2024-07-19 | 0.20 | 0.27 | 0.29 | 0.00 | - | 7 | 893 | 61.33% |
| TSLA240816C00320000 | 2024-04-25 9:43AM EDT | 2024-08-16 | 0.59 | 0.57 | 0.59 | +0.07 | +13.46% | 2 | 337 | 59.11% |
| TSLA240920C00320000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 0.86 | 0.90 | 0.93 | 0.00 | - | 8 | 1,292 | 55.66% |
| TSLA241018C00320000 | 2024-04-24 3:59PM EDT | 2024-10-18 | 1.22 | 1.32 | 1.36 | 0.00 | - | 25 | 294 | 54.66% |
| TSLA241115C00320000 | 2024-04-24 12:02PM EDT | 2024-11-15 | 1.69 | 1.93 | 1.99 | 0.00 | - | 3 | 261 | 54.70% |
| TSLA241220C00320000 | 2024-04-24 12:23PM EDT | 2024-12-20 | 2.19 | 2.53 | 2.59 | 0.00 | - | 16 | 1,499 | 53.50% |
| TSLA250117C00320000 | 2024-04-25 9:59AM EDT | 2025-01-17 | 3.20 | 3.15 | 3.25 | +0.20 | +6.67% | 3 | 5,813 | 53.25% |
| TSLA250321C00320000 | 2024-04-24 11:25AM EDT | 2025-03-21 | 4.55 | 4.75 | 4.95 | 0.00 | - | 18 | 264 | 53.10% |
| TSLA250620C00320000 | 2024-04-25 9:44AM EDT | 2025-06-20 | 7.75 | 7.50 | 7.70 | +0.44 | +6.02% | 2 | 2,401 | 53.35% |
| TSLA250919C00320000 | 2024-04-24 9:47AM EDT | 2025-09-19 | 9.49 | 10.50 | 10.85 | 0.00 | - | 1 | 400 | 53.89% |
| TSLA251219C00320000 | 2024-04-24 10:09AM EDT | 2025-12-19 | 15.04 | 14.05 | 14.30 | 0.00 | - | 11 | 1,407 | 54.86% |
| TSLA260116C00320000 | 2024-04-25 9:54AM EDT | 2026-01-16 | 15.25 | 14.85 | 15.15 | +1.30 | +9.32% | 35 | 1,999 | 54.77% |
| TSLA260618C00320000 | 2024-04-25 9:54AM EDT | 2026-06-18 | 20.75 | 20.75 | 21.10 | +1.75 | +9.21% | 95 | 1,290 | 56.12% |
| TSLA261218C00320000 | 2024-04-25 9:40AM EDT | 2026-12-18 | 26.95 | 27.05 | 27.60 | +0.32 | +1.20% | 6 | 652 | 56.91% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 2024-05-17 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00320000 | 2024-04-24 3:03PM EDT | 2024-06-21 | 159.35 | 156.45 | 157.60 | 0.00 | - | 4,470 | 301 | 81.15% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 2024-07-19 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00320000 | 2024-01-30 11:00AM EDT | 2024-08-16 | 125.96 | 118.70 | 120.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00320000 | 2024-04-24 2:54PM EDT | 2024-09-20 | 159.30 | 156.75 | 157.75 | 0.00 | - | 130 | 10 | 53.71% |
| TSLA241018P00320000 | 2024-04-15 12:42PM EDT | 2024-10-18 | 155.65 | 156.55 | 157.70 | 0.00 | - | 4 | 0 | 53.49% |
| TSLA241115P00320000 | 2024-03-28 11:56AM EDT | 2024-11-15 | 142.98 | 156.65 | 157.85 | 0.00 | - | 9 | 0 | 50.81% |
| TSLA241220P00320000 | 2024-04-02 10:11AM EDT | 2024-12-20 | 154.64 | 156.35 | 157.50 | 0.00 | - | 2 | 0 | 44.51% |
| TSLA250117P00320000 | 2024-03-22 9:40AM EDT | 2025-01-17 | 151.31 | 172.10 | 174.20 | 0.00 | - | 1 | 1 | 87.54% |
| TSLA250321P00320000 | 2024-04-24 2:47PM EDT | 2025-03-21 | 158.75 | 156.45 | 157.60 | 0.00 | - | 2 | 0 | 38.59% |
| TSLA250620P00320000 | 2024-04-22 2:46PM EDT | 2025-06-20 | 178.20 | 156.35 | 157.70 | 0.00 | - | 4 | 0 | 34.75% |
| TSLA250919P00320000 | 2024-04-23 2:16PM EDT | 2025-09-19 | 174.76 | 156.65 | 158.15 | 0.00 | - | 2 | 126 | 33.48% |
| TSLA251219P00320000 | 2024-04-24 1:29PM EDT | 2025-12-19 | 159.91 | 157.70 | 159.00 | 0.00 | - | 2 | 1,213 | 33.63% |
| TSLA260116P00320000 | 2024-04-22 12:00PM EDT | 2026-01-16 | 178.60 | 157.60 | 158.75 | 0.00 | - | 8 | 472 | 32.15% |
| TSLA260618P00320000 | 2024-04-24 10:15AM EDT | 2026-06-18 | 157.59 | 158.65 | 160.15 | 0.00 | - | 14 | 163 | 32.19% |
| TSLA261218P00320000 | 2024-04-24 11:39AM EDT | 2026-12-18 | 161.25 | 159.20 | 162.80 | 0.00 | - | 13 | 31 | 33.43% |
© 2024 Yahoo. Tutti i diritti riservati.