Italia markets close in 7 hours 21 minutes
FTSE MIB
34.465,07 +101,32 (+0,29%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,39 +0,03 (+0,04%) Bitcoin EUR
62.325,47 +457,73 (+0,74%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:340.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00340000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TSLA240503C00340000 | 2024-04-23 3:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| TSLA240510C00340000 | 2024-04-16 10:19AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240517C00340000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240524C00340000 | 2024-04-17 12:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSLA240531C00340000 | 2024-04-12 12:54PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240621C00340000 | 2024-04-23 12:24PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240719C00340000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240816C00340000 | 2024-04-23 3:25PM EDT | 2024-08-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA240920C00340000 | 2024-04-23 12:49PM EDT | 2024-09-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241018C00340000 | 2024-04-23 11:47AM EDT | 2024-10-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSLA241115C00340000 | 2024-04-22 10:06AM EDT | 2024-11-15 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA241220C00340000 | 2024-04-23 11:05AM EDT | 2024-12-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250117C00340000 | 2024-04-23 3:36PM EDT | 2025-01-17 | 1.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA250321C00340000 | 2024-04-23 9:53AM EDT | 2025-03-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250620C00340000 | 2024-04-23 1:23PM EDT | 2025-06-20 | 3.98 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| TSLA250919C00340000 | 2024-04-22 10:06AM EDT | 2025-09-19 | 6.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA251219C00340000 | 2024-04-23 2:48PM EDT | 2025-12-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA260116C00340000 | 2024-04-23 3:32PM EDT | 2026-01-16 | 8.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA260618C00340000 | 2024-04-23 3:43PM EDT | 2026-06-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00340000 | 2024-01-30 11:01AM EDT | 2024-05-17 | 147.08 | 139.00 | 139.70 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 2024-06-21 | 151.25 | 171.05 | 172.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 2024-07-19 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 2024-09-20 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA241018P00340000 | 2024-02-12 12:03PM EDT | 2024-10-18 | 149.01 | 167.05 | 169.10 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241115P00340000 | 2024-04-23 3:05PM EDT | 2024-11-15 | 195.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA241220P00340000 | 2024-02-29 12:39PM EDT | 2024-12-20 | 141.20 | 162.10 | 165.90 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA250117P00340000 | 2024-04-17 3:44PM EDT | 2025-01-17 | 183.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA250321P00340000 | 2024-03-28 9:51AM EDT | 2025-03-21 | 162.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA250620P00340000 | 2024-04-04 11:59AM EDT | 2025-06-20 | 164.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 2025-09-19 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
| TSLA251219P00340000 | 2024-04-23 9:31AM EDT | 2025-12-19 | 197.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260116P00340000 | 2024-04-17 9:41AM EDT | 2026-01-16 | 184.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00340000 | 2024-04-22 10:51AM EDT | 2026-06-18 | 199.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.