Italia markets closed
Dow Jones
38.404,46 -99,23 (-0,26%) Nasdaq
15.666,37 -30,27 (-0,19%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0697 -0,0007 (-0,06%) Bitcoin EUR
59.647,59 -2.776,96 (-4,45%) CMC Crypto 200
1.391,36 -32,74 (-2,30%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:04PM EDT. Mercato aperto.
Prezzo d'esercizio:390.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00390000 | 2024-04-24 11:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 769 | 106.25% |
| TSLA240621C00390000 | 2024-04-24 1:09PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 30 | 3,351 | 76.56% |
| TSLA240719C00390000 | 2024-04-18 12:54PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.16 | 0.00 | - | 5 | 461 | 70.51% |
| TSLA240816C00390000 | 2024-04-24 10:07AM EDT | 2024-08-16 | 0.33 | 0.24 | 0.26 | +0.16 | +94.12% | 43 | 742 | 65.82% |
| TSLA240920C00390000 | 2024-04-24 11:13AM EDT | 2024-09-20 | 0.43 | 0.38 | 0.40 | +0.17 | +65.38% | 3 | 832 | 61.01% |
| TSLA241115C00390000 | 2024-04-23 10:04AM EDT | 2024-11-15 | 0.54 | 0.80 | 0.85 | 0.00 | - | 1 | 48 | 57.93% |
| TSLA241220C00390000 | 2024-04-24 11:49AM EDT | 2024-12-20 | 1.11 | 1.07 | 1.13 | +0.43 | +63.24% | 268 | 364 | 56.08% |
| TSLA250117C00390000 | 2024-04-24 1:42PM EDT | 2025-01-17 | 1.44 | 1.41 | 1.44 | +0.59 | +69.41% | 137 | 2,411 | 55.46% |
| TSLA250321C00390000 | 2024-04-24 12:26PM EDT | 2025-03-21 | 2.21 | 2.27 | 2.33 | +0.82 | +58.99% | 3 | 70 | 54.53% |
| TSLA250620C00390000 | 2024-04-24 11:09AM EDT | 2025-06-20 | 4.01 | 3.90 | 4.00 | +1.41 | +54.23% | 7 | 4,072 | 54.11% |
| TSLA250919C00390000 | 2024-04-22 3:02PM EDT | 2025-09-19 | 3.95 | 5.75 | 6.05 | 0.00 | - | 1 | 65 | 54.02% |
| TSLA251219C00390000 | 2024-04-24 11:46AM EDT | 2025-12-19 | 8.25 | 8.25 | 8.55 | +2.50 | +43.48% | 5 | 8,663 | 54.69% |
| TSLA260116C00390000 | 2024-04-24 10:51AM EDT | 2026-01-16 | 9.55 | 9.10 | 9.35 | +3.05 | +46.92% | 4 | 891 | 54.91% |
| TSLA260618C00390000 | 2024-04-24 10:18AM EDT | 2026-06-18 | 14.90 | 13.70 | 13.95 | +5.15 | +52.82% | 7 | 2,019 | 55.83% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00390000 | 2024-01-03 4:12PM EDT | 2024-05-17 | 149.85 | 201.30 | 202.80 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240621P00390000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 239.19 | 228.15 | 229.20 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240719P00390000 | 2024-01-04 12:02PM EDT | 2024-07-19 | 148.54 | 201.15 | 203.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00390000 | 2024-02-26 12:43PM EDT | 2024-08-16 | 189.33 | 209.25 | 211.05 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 2024-09-20 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00390000 | 2024-04-10 3:53PM EDT | 2025-01-17 | 218.07 | 228.05 | 229.30 | 0.00 | - | 1 | 0 | 38.38% |
| TSLA250620P00390000 | 2024-01-25 4:18PM EDT | 2025-06-20 | 206.15 | 197.05 | 198.75 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250919P00390000 | 2024-01-31 3:49PM EDT | 2025-09-19 | 197.04 | 186.90 | 187.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00390000 | 2024-04-05 11:35AM EDT | 2025-12-19 | 225.02 | 227.95 | 229.60 | 0.00 | - | 2 | 1 | 30.71% |
| TSLA260116P00390000 | 2024-02-23 10:36AM EDT | 2026-01-16 | 193.90 | 217.95 | 220.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00390000 | 2024-04-05 11:06AM EDT | 2026-06-18 | 222.68 | 224.00 | 234.00 | 0.00 | - | 2 | 0 | 41.62% |
© 2024 Yahoo. Tutti i diritti riservati.