Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.481,09 -1.843,81 (-3,16%)
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:450.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00450000 | 2024-05-03 10:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,522 | 206.25% |
| TSLA240621C00450000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 4,757 | 92.19% |
| TSLA240719C00450000 | 2024-05-10 1:20PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.09 | 0.00 | - | 54 | 3,417 | 79.88% |
| TSLA240816C00450000 | 2024-05-10 11:14AM EDT | 2024-08-16 | 0.14 | 0.12 | 0.28 | -0.02 | -12.50% | 3 | 331 | 75.29% |
| TSLA240920C00450000 | 2024-05-10 2:12PM EDT | 2024-09-20 | 0.24 | 0.22 | 0.25 | -0.01 | -4.00% | 26 | 1,844 | 65.82% |
| TSLA241220C00450000 | 2024-05-10 1:49PM EDT | 2024-12-20 | 0.76 | 0.71 | 0.77 | -0.12 | -13.64% | 11 | 508 | 58.89% |
| TSLA250117C00450000 | 2024-05-10 3:00PM EDT | 2025-01-17 | 0.95 | 0.92 | 1.01 | -0.13 | -12.04% | 13 | 5,922 | 57.75% |
| TSLA250620C00450000 | 2024-05-10 3:46PM EDT | 2025-06-20 | 2.92 | 2.81 | 2.99 | -0.40 | -12.05% | 25 | 2,853 | 55.10% |
| TSLA250919C00450000 | 2024-05-10 3:25PM EDT | 2025-09-19 | 4.63 | 4.35 | 4.75 | -1.87 | -28.77% | 5 | 423 | 54.73% |
| TSLA251219C00450000 | 2024-05-10 12:13PM EDT | 2025-12-19 | 6.80 | 6.35 | 6.95 | -0.50 | -6.85% | 3 | 1,515 | 55.01% |
| TSLA260116C00450000 | 2024-05-10 2:17PM EDT | 2026-01-16 | 7.42 | 7.05 | 7.50 | -0.68 | -8.40% | 24 | 2,214 | 54.97% |
| TSLA260618C00450000 | 2024-05-10 3:04PM EDT | 2026-06-18 | 11.65 | 11.00 | 12.80 | -0.85 | -6.80% | 303 | 1,898 | 56.32% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00450000 | 2023-12-14 12:53PM EDT | 2024-06-21 | 198.20 | 230.30 | 231.90 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA240920P00450000 | 2024-05-06 3:48PM EDT | 2024-09-20 | 265.17 | 279.35 | 283.30 | 0.00 | - | 1 | 1 | 87.94% |
| TSLA241220P00450000 | 2024-02-05 1:17PM EDT | 2024-12-20 | 270.43 | 272.15 | 273.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00450000 | 2024-05-03 1:57PM EDT | 2025-01-17 | 268.75 | 279.40 | 283.25 | 0.00 | - | 1 | 1 | 63.67% |
| TSLA250620P00450000 | 2024-02-07 4:02PM EDT | 2025-06-20 | 260.15 | 272.30 | 276.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00450000 | 2024-01-31 10:35AM EDT | 2025-09-19 | 261.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00450000 | 2024-04-29 11:55AM EDT | 2025-12-19 | 255.35 | 278.95 | 283.90 | 0.00 | - | 20 | 0 | 44.28% |
| TSLA260116P00450000 | 2024-04-19 11:18AM EDT | 2026-01-16 | 300.19 | 279.00 | 283.85 | 0.00 | - | 1 | 0 | 43.10% |
| TSLA260618P00450000 | 2024-03-22 10:05AM EDT | 2026-06-18 | 280.70 | 301.25 | 304.75 | 0.00 | - | 1 | 0 | 68.47% |
© 2024 Yahoo. Tutti i diritti riservati.