Italia markets closed
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0704 +0,0048 (+0,45%) Bitcoin EUR
61.960,84 -344,22 (-0,55%) CMC Crypto 200
1.430,54 +15,78 (+1,12%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:410.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00410000 | 2024-04-12 2:12PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 282 | 129.69% |
| TSLA240621C00410000 | 2024-04-17 10:07AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 5 | 842 | 86.33% |
| TSLA240719C00410000 | 2024-04-12 3:50PM EDT | 2024-07-19 | 0.19 | 0.03 | 0.14 | 0.00 | - | 75 | 204 | 77.54% |
| TSLA240816C00410000 | 2024-04-22 10:08AM EDT | 2024-08-16 | 0.07 | 0.06 | 0.36 | -0.24 | -77.42% | 2 | 143 | 74.37% |
| TSLA240920C00410000 | 2024-04-19 12:50PM EDT | 2024-09-20 | 0.28 | 0.21 | 0.27 | 0.00 | - | 1 | 822 | 66.21% |
| TSLA241115C00410000 | 2024-04-19 2:25PM EDT | 2024-11-15 | 0.54 | 0.40 | 0.50 | 0.00 | - | 2 | 103 | 61.18% |
| TSLA241220C00410000 | 2024-04-23 10:32AM EDT | 2024-12-20 | 0.61 | 0.53 | 0.62 | +0.01 | +1.67% | 24 | 102 | 58.52% |
| TSLA250117C00410000 | 2024-04-23 1:05PM EDT | 2025-01-17 | 0.79 | 0.70 | 0.82 | +0.03 | +3.95% | 5 | 4,645 | 57.67% |
| TSLA250321C00410000 | 2024-04-23 1:18PM EDT | 2025-03-21 | 1.25 | 1.05 | 1.29 | +0.04 | +3.31% | 48 | 181 | 55.52% |
| TSLA250620C00410000 | 2024-04-23 3:55PM EDT | 2025-06-20 | 2.10 | 1.97 | 2.28 | -0.05 | -2.33% | 6 | 1,655 | 54.58% |
| TSLA250919C00410000 | 2024-04-22 3:42PM EDT | 2025-09-19 | 3.42 | 2.94 | 3.85 | 0.00 | - | 20 | 115 | 54.33% |
| TSLA251219C00410000 | 2024-04-23 11:42AM EDT | 2025-12-19 | 5.10 | 4.80 | 5.10 | +0.08 | +1.59% | 4 | 1,075 | 54.44% |
| TSLA260116C00410000 | 2024-04-23 3:46PM EDT | 2026-01-16 | 5.50 | 5.35 | 5.65 | -0.10 | -1.79% | 11 | 717 | 54.57% |
| TSLA260618C00410000 | 2024-04-23 1:43PM EDT | 2026-06-18 | 9.10 | 8.55 | 8.90 | +0.45 | +5.20% | 27 | 2,202 | 55.14% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00410000 | 2023-10-05 2:04PM EDT | 2024-05-17 | 150.80 | 186.85 | 193.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00410000 | 2024-01-02 4:42PM EDT | 2024-06-21 | 163.78 | 220.15 | 221.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00410000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 236.49 | 252.50 | 256.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00410000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 254.11 | 264.20 | 266.35 | 0.00 | - | 2 | 1 | 60.03% |
| TSLA250620P00410000 | 2024-01-12 3:58PM EDT | 2025-06-20 | 192.75 | 215.40 | 217.40 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA250919P00410000 | 2024-01-25 4:18PM EDT | 2025-09-19 | 225.20 | 216.90 | 218.90 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA251219P00410000 | 2024-02-08 11:06AM EDT | 2025-12-19 | 221.50 | 233.15 | 235.85 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260116P00410000 | 2024-02-22 2:30PM EDT | 2026-01-16 | 212.63 | 237.95 | 240.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00410000 | 2024-02-23 10:34AM EDT | 2026-06-18 | 213.20 | 237.95 | 240.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.