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
58.961,41 -1.316,84 (-2,18%)
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:440.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00440000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 181 | 948 | 121.88% |
| TSLA240621C00440000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 3 | 741 | 83.98% |
| TSLA240719C00440000 | 2024-04-26 12:41PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 3 | 300 | 74.80% |
| TSLA240816C00440000 | 2024-04-24 10:39AM EDT | 2024-08-16 | 0.27 | 0.22 | 0.24 | +0.08 | +42.11% | 5 | 475 | 70.26% |
| TSLA240920C00440000 | 2024-04-25 2:51PM EDT | 2024-09-20 | 0.32 | 0.36 | 0.40 | 0.00 | - | 1 | 1,367 | 65.23% |
| TSLA241220C00440000 | 2024-04-24 10:53AM EDT | 2024-12-20 | 1.06 | 1.02 | 1.09 | +0.29 | +37.66% | 5 | 240 | 59.24% |
| TSLA250117C00440000 | 2024-04-26 3:53PM EDT | 2025-01-17 | 1.36 | 1.30 | 1.42 | +0.11 | +8.80% | 9 | 1,877 | 58.39% |
| TSLA250620C00440000 | 2024-04-26 2:31PM EDT | 2025-06-20 | 3.75 | 3.55 | 3.80 | +0.55 | +17.19% | 1 | 448 | 55.99% |
| TSLA250919C00440000 | 2024-04-22 2:59PM EDT | 2025-09-19 | 2.85 | 5.35 | 5.75 | 0.00 | - | 1 | 462 | 55.68% |
| TSLA251219C00440000 | 2024-04-26 3:59PM EDT | 2025-12-19 | 7.88 | 7.25 | 8.25 | +3.63 | +85.41% | 4 | 2,775 | 55.75% |
| TSLA260116C00440000 | 2024-04-26 11:12AM EDT | 2026-01-16 | 8.70 | 8.15 | 9.00 | +0.87 | +11.11% | 1 | 1,744 | 55.98% |
| TSLA260618C00440000 | 2024-04-25 3:34PM EDT | 2026-06-18 | 13.15 | 12.90 | 13.90 | 0.00 | - | 7 | 1,257 | 57.15% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00440000 | 2023-11-15 11:53AM EDT | 2024-05-17 | 194.58 | 188.40 | 190.25 | 0.00 | - | 246 | 0 | 0.00% |
| TSLA240621P00440000 | 2023-09-08 10:07AM EDT | 2024-06-21 | 185.40 | 179.20 | 181.10 | 0.00 | - | 5 | 3 | 0.00% |
| TSLA240719P00440000 | 2024-02-07 10:34AM EDT | 2024-07-19 | 252.74 | 257.45 | 259.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00440000 | 2024-01-25 11:13AM EDT | 2024-09-20 | 252.32 | 247.10 | 248.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00440000 | 2024-03-07 10:55AM EDT | 2025-01-17 | 262.05 | 273.55 | 276.50 | 0.00 | - | 5 | 0 | 68.99% |
| TSLA250620P00440000 | 2023-12-14 12:11PM EDT | 2025-06-20 | 195.10 | 219.20 | 222.85 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA250919P00440000 | 2024-02-09 4:56PM EDT | 2025-09-19 | 246.30 | 262.40 | 266.65 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA251219P00440000 | 2024-02-02 10:30AM EDT | 2025-12-19 | 255.31 | 232.00 | 242.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00440000 | 2024-01-26 4:45PM EDT | 2026-01-16 | 257.04 | 247.00 | 248.75 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260618P00440000 | 2024-02-12 12:02PM EDT | 2026-06-18 | 248.85 | 266.55 | 269.05 | 0.00 | - | 300 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.