Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.237,65 +151,85 (+0,40%) Nasdaq
15.926,71 +314,95 (+2,02%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,90 +0,33 (+0,39%) Bitcoin EUR
59.411,81 -568,78 (-0,95%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:57AM EDT. Mercato aperto.
Prezzo d'esercizio:325.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00325000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 239 | 362.50% |
| TSLA240503C00325000 | 2024-04-11 1:34PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 131.25% |
| TSLA240510C00325000 | 2024-04-26 10:57AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 158 | 2 | 103.13% |
| TSLA240517C00325000 | 2024-04-26 11:23AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 20 | 1,990 | 94.14% |
| TSLA240524C00325000 | 2024-04-24 10:41AM EDT | 2024-05-24 | 0.04 | 0.06 | 0.07 | 0.00 | - | 15 | 16 | 85.16% |
| TSLA240531C00325000 | 2024-04-25 11:49AM EDT | 2024-05-31 | 0.06 | 0.06 | 0.11 | 0.00 | - | 2 | 23 | 78.71% |
| TSLA240621C00325000 | 2024-04-25 3:21PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.16 | +0.03 | +25.00% | 1 | 13,218 | 66.41% |
| TSLA240719C00325000 | 2024-04-26 11:36AM EDT | 2024-07-19 | 0.35 | 0.37 | 0.39 | 0.00 | - | 2 | 450 | 61.57% |
| TSLA240816C00325000 | 2024-04-25 3:34PM EDT | 2024-08-16 | 0.66 | 0.77 | 0.81 | -0.04 | -5.71% | 2 | 987 | 59.74% |
| TSLA240920C00325000 | 2024-04-25 3:41PM EDT | 2024-09-20 | 1.11 | 1.26 | 1.28 | -0.01 | -0.89% | 7 | 2,039 | 56.70% |
| TSLA241018C00325000 | 2024-04-25 3:21PM EDT | 2024-10-18 | 1.55 | 1.82 | 1.86 | 0.00 | - | 1 | 113 | 55.86% |
| TSLA241115C00325000 | 2024-04-25 11:22AM EDT | 2024-11-15 | 2.35 | 2.58 | 2.66 | +0.33 | +16.34% | 2 | 385 | 55.91% |
| TSLA250321C00325000 | 2024-04-25 2:36PM EDT | 2025-03-21 | 5.00 | 6.05 | 6.25 | 0.00 | - | 6 | 300 | 54.40% |
| TSLA250919C00325000 | 2024-04-26 10:35AM EDT | 2025-09-19 | 11.78 | 12.60 | 12.90 | -0.12 | -1.01% | 1 | 117 | 55.03% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00325000 | 2024-02-02 4:51PM EDT | 2024-05-17 | 136.97 | 121.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00325000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 162.63 | 152.50 | 153.85 | 0.00 | - | 2 | 10 | 0.00% |
| TSLA240719P00325000 | 2023-12-08 2:24PM EDT | 2024-07-19 | 89.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 2024-09-20 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00325000 | 2024-04-15 12:42PM EDT | 2024-10-18 | 160.71 | 152.30 | 153.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00325000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 145.53 | 152.45 | 153.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00325000 | 2024-04-04 11:59AM EDT | 2025-03-21 | 149.77 | 152.45 | 153.75 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00325000 | 2024-04-08 10:33AM EDT | 2025-09-19 | 154.00 | 153.05 | 154.90 | 0.00 | - | 1 | 115 | 29.18% |
© 2024 Yahoo. Tutti i diritti riservati.