Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.890,88 -1.192,39 (-1,98%)
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:420.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00420000 | 2024-04-26 2:36PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 1,279 | 120.31% |
| TSLA240621C00420000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 159 | 4,043 | 79.69% |
| TSLA240719C00420000 | 2024-04-26 1:08PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 67 | 361 | 72.46% |
| TSLA240816C00420000 | 2024-04-25 10:46AM EDT | 2024-08-16 | 0.31 | 0.26 | 0.28 | +0.08 | +34.78% | 4 | 283 | 68.75% |
| TSLA240920C00420000 | 2024-04-25 1:03PM EDT | 2024-09-20 | 0.36 | 0.42 | 0.46 | 0.00 | - | 1 | 2,702 | 63.87% |
| TSLA241115C00420000 | 2024-04-25 11:32AM EDT | 2024-11-15 | 0.77 | 0.90 | 0.96 | 0.00 | - | 9 | 254 | 60.52% |
| TSLA241220C00420000 | 2024-04-26 3:56PM EDT | 2024-12-20 | 1.24 | 1.19 | 1.26 | +0.04 | +3.33% | 41 | 296 | 58.41% |
| TSLA250117C00420000 | 2024-04-26 1:35PM EDT | 2025-01-17 | 1.58 | 1.53 | 1.64 | +0.14 | +9.72% | 15 | 5,121 | 57.72% |
| TSLA250321C00420000 | 2024-04-26 2:57PM EDT | 2025-03-21 | 2.47 | 2.40 | 2.52 | +0.39 | +18.75% | 102 | 507 | 56.29% |
| TSLA250620C00420000 | 2024-04-26 3:49PM EDT | 2025-06-20 | 4.15 | 4.05 | 4.30 | +0.10 | +2.47% | 14 | 5,355 | 55.62% |
| TSLA250919C00420000 | 2024-04-26 1:08PM EDT | 2025-09-19 | 6.70 | 6.05 | 6.45 | +1.05 | +18.58% | 1 | 426 | 55.47% |
| TSLA251219C00420000 | 2024-04-26 3:25PM EDT | 2025-12-19 | 8.60 | 8.30 | 9.10 | +0.45 | +5.52% | 6 | 904 | 55.74% |
| TSLA260116C00420000 | 2024-04-26 3:52PM EDT | 2026-01-16 | 9.55 | 9.10 | 9.95 | -0.10 | -1.04% | 19 | 3,598 | 55.89% |
| TSLA260618C00420000 | 2024-04-26 3:26PM EDT | 2026-06-18 | 14.16 | 14.00 | 14.75 | +0.36 | +2.61% | 71 | 5,684 | 56.81% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00420000 | 2023-12-15 12:51PM EDT | 2024-05-17 | 168.20 | 199.95 | 202.20 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA240621P00420000 | 2023-12-11 12:23PM EDT | 2024-06-21 | 180.05 | 199.90 | 202.25 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00420000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 251.88 | 251.10 | 253.75 | +1.87 | +0.75% | 3 | 0 | 68.58% |
| TSLA241220P00420000 | 2024-02-09 10:50AM EDT | 2024-12-20 | 226.21 | 242.70 | 246.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00420000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 250.01 | 251.00 | 253.85 | 0.00 | - | 2 | 0 | 51.12% |
| TSLA250321P00420000 | 2024-02-07 10:38AM EDT | 2025-03-21 | 232.16 | 233.00 | 243.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00420000 | 2024-01-12 4:04PM EDT | 2025-06-20 | 202.50 | 225.40 | 227.40 | 0.00 | - | 32 | 6 | 0.00% |
| TSLA250919P00420000 | 2024-01-18 4:32PM EDT | 2025-09-19 | 208.18 | 217.30 | 222.35 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219P00420000 | 2024-02-27 10:31AM EDT | 2025-12-19 | 214.65 | 241.65 | 246.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00420000 | 2024-03-08 3:08PM EDT | 2026-01-16 | 244.12 | 252.90 | 257.10 | 0.00 | - | 3 | 0 | 48.33% |
| TSLA260618P00420000 | 2024-02-26 10:36AM EDT | 2026-06-18 | 225.08 | 239.35 | 241.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.