Italia markets open in 5 hours 27 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.668,70 +40,22 (+0,11%) EUR/USD
1,0730 -0,0003 (-0,03%) Bitcoin EUR
59.857,48 -290,13 (-0,48%) CMC Crypto 200
1.384,59 +2,02 (+0,15%)
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:80.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00080000 | 2024-04-25 3:36PM EDT | 2024-04-26 | 90.06 | 89.65 | 90.75 | +8.17 | +9.98% | 22 | 48 | 506.25% |
| TSLA240503C00080000 | 2024-04-25 3:36PM EDT | 2024-05-03 | 90.22 | 89.75 | 90.90 | +20.22 | +28.89% | 21 | 3 | 223.05% |
| TSLA240517C00080000 | 2024-04-12 10:04AM EDT | 2024-05-17 | 93.16 | 90.00 | 91.00 | 0.00 | - | 10 | 10 | 150.39% |
| TSLA240524C00080000 | 2024-04-23 3:39PM EDT | 2024-05-24 | 65.51 | 90.00 | 91.15 | 0.00 | - | 1 | 151 | 135.35% |
| TSLA240621C00080000 | 2024-04-24 9:48AM EDT | 2024-06-21 | 83.00 | 90.55 | 91.55 | 0.00 | - | 2 | 142 | 110.89% |
| TSLA240719C00080000 | 2024-04-24 1:52PM EDT | 2024-07-19 | 83.50 | 91.05 | 92.15 | +0.32 | +0.38% | 1 | 56 | 100.39% |
| TSLA240816C00080000 | 2024-04-04 10:39AM EDT | 2024-08-16 | 92.35 | 90.25 | 94.05 | 0.00 | - | 8 | 9 | 93.82% |
| TSLA240920C00080000 | 2024-04-11 2:14PM EDT | 2024-09-20 | 89.00 | 92.40 | 93.75 | -8.53 | -8.75% | 1 | 73 | 90.33% |
| TSLA241018C00080000 | 2024-04-22 10:55AM EDT | 2024-10-18 | 64.89 | 92.30 | 94.60 | 0.00 | - | 5 | 16 | 85.62% |
| TSLA241115C00080000 | 2024-04-23 11:34AM EDT | 2024-11-15 | 70.28 | 93.25 | 95.15 | 0.00 | - | 1 | 2 | 84.35% |
| TSLA241220C00080000 | 2024-04-22 1:48PM EDT | 2024-12-20 | 69.01 | 94.25 | 95.55 | 0.00 | - | 2 | 21 | 81.80% |
| TSLA250117C00080000 | 2024-04-25 2:01PM EDT | 2025-01-17 | 91.90 | 94.85 | 96.60 | +3.29 | +3.71% | 5 | 1,149 | 81.46% |
| TSLA250321C00080000 | 2024-04-25 3:34PM EDT | 2025-03-21 | 96.65 | 96.30 | 97.75 | +7.15 | +7.99% | 8 | 222 | 78.69% |
| TSLA250620C00080000 | 2024-04-23 3:19PM EDT | 2025-06-20 | 75.48 | 97.35 | 99.95 | 0.00 | - | 14 | 847 | 75.27% |
| TSLA250919C00080000 | 2024-04-24 9:44AM EDT | 2025-09-19 | 92.50 | 99.30 | 102.10 | 0.00 | - | 5 | 33 | 74.32% |
| TSLA251219C00080000 | 2024-04-22 9:42AM EDT | 2025-12-19 | 77.40 | 102.85 | 104.20 | 0.00 | - | 1 | 540 | 75.81% |
| TSLA260116C00080000 | 2024-04-25 9:34AM EDT | 2026-01-16 | 96.95 | 103.00 | 104.80 | -0.38 | -0.39% | 3 | 1,848 | 75.04% |
| TSLA260618C00080000 | 2024-04-24 3:36PM EDT | 2026-06-18 | 100.00 | 106.10 | 108.20 | 0.00 | - | 1 | 739 | 74.42% |
| TSLA261218C00080000 | 2024-04-25 3:22PM EDT | 2026-12-18 | 111.00 | 108.15 | 112.20 | +8.40 | +8.19% | 5 | 123 | 72.86% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00080000 | 2024-04-25 3:18PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 5,321 | 450.00% |
| TSLA240503P00080000 | 2024-04-25 9:32AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,837 | 159.38% |
| TSLA240510P00080000 | 2024-04-25 1:46PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.14 | -0.01 | -50.00% | 6 | 178 | 150.00% |
| TSLA240517P00080000 | 2024-04-25 3:47PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.10 | -0.02 | -50.00% | 21 | 5,967 | 121.09% |
| TSLA240524P00080000 | 2024-04-25 3:53PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 25 | 163 | 97.66% |
| TSLA240531P00080000 | 2024-04-25 9:52AM EDT | 2024-05-31 | 0.10 | 0.03 | 0.17 | +0.04 | +66.67% | 2 | 38 | 100.39% |
| TSLA240621P00080000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 47 | 11,154 | 81.05% |
| TSLA240719P00080000 | 2024-04-25 3:26PM EDT | 2024-07-19 | 0.22 | 0.21 | 0.24 | -0.07 | -24.14% | 21 | 2,146 | 72.66% |
| TSLA240816P00080000 | 2024-04-25 9:35AM EDT | 2024-08-16 | 0.56 | 0.42 | 0.46 | +0.01 | +1.82% | 1 | 889 | 69.78% |
| TSLA240920P00080000 | 2024-04-25 3:16PM EDT | 2024-09-20 | 0.69 | 0.65 | 0.70 | -0.14 | -16.87% | 19,506 | 39,251 | 65.65% |
| TSLA241018P00080000 | 2024-04-25 3:16PM EDT | 2024-10-18 | 0.95 | 0.90 | 0.96 | -0.21 | -18.10% | 60 | 5,786 | 63.94% |
| TSLA241115P00080000 | 2024-04-25 3:22PM EDT | 2024-11-15 | 1.32 | 1.26 | 1.36 | -0.28 | -17.50% | 6 | 585 | 63.70% |
| TSLA241220P00080000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 1.68 | 1.60 | 1.71 | -0.28 | -14.29% | 36 | 1,845 | 61.96% |
| TSLA250117P00080000 | 2024-04-25 2:37PM EDT | 2025-01-17 | 2.10 | 1.90 | 2.07 | -0.25 | -10.64% | 3,661 | 14,936 | 61.16% |
| TSLA250321P00080000 | 2024-04-25 3:56PM EDT | 2025-03-21 | 2.72 | 2.64 | 2.81 | -0.52 | -16.05% | 21 | 713 | 59.56% |
| TSLA250620P00080000 | 2024-04-25 3:17PM EDT | 2025-06-20 | 3.82 | 3.60 | 3.85 | -0.38 | -9.05% | 5 | 1,849 | 57.45% |
| TSLA250919P00080000 | 2024-04-25 10:28AM EDT | 2025-09-19 | 5.05 | 4.65 | 4.95 | -0.50 | -9.01% | 2 | 546 | 56.20% |
| TSLA251219P00080000 | 2024-04-25 10:38AM EDT | 2025-12-19 | 6.18 | 5.70 | 6.05 | -1.82 | -22.75% | 1 | 2,055 | 55.27% |
| TSLA260116P00080000 | 2024-04-25 1:53PM EDT | 2026-01-16 | 6.32 | 6.00 | 6.30 | -0.43 | -6.37% | 8 | 913 | 54.87% |
| TSLA260618P00080000 | 2024-04-25 11:00AM EDT | 2026-06-18 | 8.00 | 7.65 | 7.80 | -0.35 | -4.19% | 10 | 873 | 53.33% |
| TSLA261218P00080000 | 2024-04-25 3:38PM EDT | 2026-12-18 | 9.40 | 9.15 | 9.50 | -0.50 | -5.05% | 47 | 572 | 51.56% |
© 2024 Yahoo. Tutti i diritti riservati.