Italia markets closed
FTSE MIB
34.253,35 +313,60 (+0,92%) Dow Jones
38.176,33 +90,53 (+0,24%) Nasdaq
15.912,58 +300,82 (+1,93%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,88 +0,31 (+0,37%) Bitcoin EUR
59.442,31 -146,04 (-0,25%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:34AM EDT. Mercato aperto.
Prezzo d'esercizio:330.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00330000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 375.00% |
| TSLA240503C00330000 | 2024-04-22 10:06AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 131.25% |
| TSLA240510C00330000 | 2024-04-26 10:56AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 31 | 79 | 106.25% |
| TSLA240517C00330000 | 2024-04-25 9:41AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 1,767 | 94.14% |
| TSLA240621C00330000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.14 | 0.00 | - | 5 | 5,941 | 66.99% |
| TSLA240719C00330000 | 2024-04-25 11:25AM EDT | 2024-07-19 | 0.28 | 0.31 | 0.33 | 0.00 | - | 1 | 765 | 61.43% |
| TSLA240816C00330000 | 2024-04-26 11:05AM EDT | 2024-08-16 | 0.67 | 0.68 | 0.70 | +0.02 | +3.08% | 1 | 523 | 59.62% |
| TSLA240920C00330000 | 2024-04-26 10:40AM EDT | 2024-09-20 | 0.98 | 1.06 | 1.09 | -0.07 | -6.67% | 5 | 2,866 | 56.13% |
| TSLA241018C00330000 | 2024-04-26 10:42AM EDT | 2024-10-18 | 1.50 | 1.57 | 1.61 | +0.29 | +23.97% | 16 | 326 | 55.32% |
| TSLA241115C00330000 | 2024-04-25 3:43PM EDT | 2024-11-15 | 2.21 | 2.26 | 2.30 | 0.00 | - | 17 | 483 | 55.27% |
| TSLA241220C00330000 | 2024-04-26 11:02AM EDT | 2024-12-20 | 2.89 | 2.97 | 3.05 | +0.66 | +29.60% | 8 | 490 | 54.27% |
| TSLA250117C00330000 | 2024-04-26 10:02AM EDT | 2025-01-17 | 3.40 | 3.65 | 3.85 | -0.25 | -6.85% | 7 | 5,504 | 54.07% |
| TSLA250321C00330000 | 2024-04-25 3:50PM EDT | 2025-03-21 | 5.29 | 5.45 | 5.60 | 0.00 | - | 9 | 925 | 53.71% |
| TSLA250620C00330000 | 2024-04-26 10:50AM EDT | 2025-06-20 | 8.55 | 8.45 | 8.60 | +0.50 | +6.21% | 23 | 2,020 | 53.91% |
| TSLA250919C00330000 | 2024-04-25 3:31PM EDT | 2025-09-19 | 11.45 | 11.65 | 11.95 | 0.00 | - | 1 | 123 | 54.36% |
| TSLA251219C00330000 | 2024-04-25 3:21PM EDT | 2025-12-19 | 15.05 | 15.40 | 15.65 | 0.00 | - | 3 | 1,462 | 55.29% |
| TSLA260116C00330000 | 2024-04-26 11:05AM EDT | 2026-01-16 | 16.55 | 16.60 | 16.90 | +0.47 | +2.92% | 33 | 1,523 | 55.64% |
| TSLA260618C00330000 | 2024-04-26 11:18AM EDT | 2026-06-18 | 22.80 | 22.70 | 23.00 | +0.20 | +0.88% | 1,234 | 20,539 | 56.69% |
| TSLA261218C00330000 | 2024-04-26 11:09AM EDT | 2026-12-18 | 29.45 | 29.25 | 29.80 | +0.17 | +0.58% | 1,291 | 7,714 | 57.35% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00330000 | 2024-04-09 3:13PM EDT | 2024-05-17 | 155.01 | 159.10 | 160.15 | 0.00 | - | 2 | 0 | 126.95% |
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 73.83% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 2024-07-19 | 159.60 | 159.10 | 160.25 | 0.00 | - | 5 | 0 | 65.67% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 173.86 | 158.85 | 159.90 | 0.00 | - | 1 | 1 | 52.73% |
| TSLA241018P00330000 | 2024-04-26 9:39AM EDT | 2024-10-18 | 159.70 | 158.60 | 159.65 | -9.10 | -5.39% | 1 | 0 | 45.41% |
| TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 2024-11-15 | 157.00 | 158.75 | 160.70 | 0.00 | - | 1 | 0 | 51.12% |
| TSLA241220P00330000 | 2024-04-15 9:39AM EDT | 2024-12-20 | 163.00 | 158.95 | 159.70 | 0.00 | - | 1 | 0 | 39.60% |
| TSLA250117P00330000 | 2024-04-26 9:31AM EDT | 2025-01-17 | 158.15 | 158.95 | 160.00 | -1.65 | -1.03% | 2 | 403 | 40.16% |
| TSLA250321P00330000 | 2024-04-15 10:07AM EDT | 2025-03-21 | 164.05 | 158.65 | 159.80 | 0.00 | - | 1 | 0 | 34.64% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 179.36 | 159.00 | 160.15 | 0.00 | - | 50 | 0 | 32.96% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 2025-09-19 | 165.00 | 159.25 | 160.90 | 0.00 | - | 5 | 1 | 33.14% |
| TSLA251219P00330000 | 2024-04-24 12:16PM EDT | 2025-12-19 | 171.33 | 160.10 | 161.40 | 0.00 | - | 4 | 658 | 32.15% |
| TSLA260116P00330000 | 2024-04-18 9:44AM EDT | 2026-01-16 | 180.72 | 160.40 | 161.55 | 0.00 | - | 1 | 51 | 31.87% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 2026-06-18 | 186.08 | 161.85 | 163.15 | 0.00 | - | 3 | 51 | 32.15% |
| TSLA261218P00330000 | 2024-04-25 3:28PM EDT | 2026-12-18 | 164.31 | 162.75 | 166.10 | 0.00 | - | 3 | 54 | 33.55% |
© 2024 Yahoo. Tutti i diritti riservati.