Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.923,28 +147,90 (+0,39%) Nasdaq
15.270,12 -331,37 (-2,12%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,46 +0,73 (+0,88%) Bitcoin EUR
60.269,38 +837,53 (+1,41%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:10PM EDT. Mercato aperto.
Prezzo d'esercizio:380.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00380000 | 2024-04-04 3:49PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 2,634 | 50.00% |
| TSLA240517C00380000 | 2024-04-19 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 6 | 2,383 | 106.25% |
| TSLA240621C00380000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.07 | 0.00 | - | 8 | 4,121 | 80.27% |
| TSLA240719C00380000 | 2024-04-18 11:37AM EDT | 2024-07-19 | 0.13 | 0.10 | 0.13 | 0.00 | - | 1 | 1,293 | 72.17% |
| TSLA240816C00380000 | 2024-04-18 10:30AM EDT | 2024-08-16 | 0.24 | 0.20 | 0.22 | 0.00 | - | 50 | 554 | 67.58% |
| TSLA240920C00380000 | 2024-04-18 9:56AM EDT | 2024-09-20 | 0.37 | 0.32 | 0.35 | 0.00 | - | 3 | 2,525 | 62.99% |
| TSLA241115C00380000 | 2024-04-18 2:37PM EDT | 2024-11-15 | 0.78 | 0.66 | 0.70 | 0.00 | - | 1 | 135 | 59.52% |
| TSLA241220C00380000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 1.04 | 0.89 | 0.94 | +0.04 | +4.00% | 9 | 256 | 57.67% |
| TSLA250117C00380000 | 2024-04-19 2:38PM EDT | 2025-01-17 | 1.15 | 1.12 | 1.20 | -0.10 | -8.00% | 1 | 11,944 | 56.79% |
| TSLA250321C00380000 | 2024-04-19 2:34PM EDT | 2025-03-21 | 1.86 | 1.82 | 1.89 | -0.13 | -6.53% | 20 | 271 | 55.60% |
| TSLA250620C00380000 | 2024-04-19 1:43PM EDT | 2025-06-20 | 3.28 | 3.10 | 3.25 | -0.22 | -6.29% | 13 | 1,796 | 54.88% |
| TSLA250919C00380000 | 2024-04-19 2:17PM EDT | 2025-09-19 | 4.95 | 4.70 | 4.90 | 0.00 | - | 1 | 180 | 54.69% |
| TSLA251219C00380000 | 2024-04-18 2:01PM EDT | 2025-12-19 | 7.10 | 6.65 | 6.95 | 0.00 | - | 5 | 2,287 | 55.04% |
| TSLA260116C00380000 | 2024-04-19 9:50AM EDT | 2026-01-16 | 7.85 | 7.25 | 7.45 | -1.10 | -12.29% | 4 | 598 | 54.94% |
| TSLA260618C00380000 | 2024-04-19 2:08PM EDT | 2026-06-18 | 11.27 | 11.00 | 11.35 | -0.58 | -4.89% | 10 | 1,902 | 55.67% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00380000 | 2023-12-07 1:18PM EDT | 2024-04-19 | 137.85 | 140.30 | 144.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00380000 | 2024-01-31 10:30AM EDT | 2024-05-17 | 193.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00380000 | 2024-04-19 2:28PM EDT | 2024-06-21 | 232.20 | 232.10 | 233.30 | +2.50 | +1.09% | 210 | 57 | 96.48% |
| TSLA240719P00380000 | 2024-03-27 1:10PM EDT | 2024-07-19 | 199.70 | 232.10 | 233.10 | 0.00 | - | 2 | 0 | 71.09% |
| TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 2024-09-20 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00380000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 224.12 | 231.90 | 233.25 | 0.00 | - | 1 | 1 | 46.07% |
| TSLA250321P00380000 | 2024-03-25 9:42AM EDT | 2025-03-21 | 206.00 | 232.30 | 233.75 | 0.00 | - | 9 | 0 | 48.02% |
| TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 2025-06-20 | 192.30 | 209.20 | 214.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00380000 | 2024-02-15 11:05AM EDT | 2025-09-19 | 186.29 | 215.35 | 217.40 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA251219P00380000 | 2024-04-09 10:15AM EDT | 2025-12-19 | 201.46 | 231.80 | 233.65 | 0.00 | - | 1 | 0 | 35.18% |
| TSLA260116P00380000 | 2024-04-09 10:08AM EDT | 2026-01-16 | 202.58 | 231.60 | 233.75 | 0.00 | - | 1 | 0 | 35.11% |
| TSLA260618P00380000 | 2024-04-16 9:57AM EDT | 2026-06-18 | 225.09 | 231.80 | 233.90 | 0.00 | - | 2 | 0 | 32.47% |
© 2024 Yahoo. Tutti i diritti riservati.