Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.317,56 +231,76 (+0,61%) Nasdaq
15.973,10 +361,34 (+2,31%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,89 +0,32 (+0,38%) Bitcoin EUR
59.466,55 -993,75 (-1,64%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:16PM EDT. Mercato aperto.
Prezzo d'esercizio:85.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00085000 | 2024-04-26 12:18PM EDT | 2024-04-26 | 85.05 | 86.50 | 87.00 | +9.15 | +12.06% | 1 | 24 | 575.00% |
| TSLA240517C00085000 | 2024-04-23 1:28PM EDT | 2024-05-17 | 61.26 | 86.80 | 87.25 | 0.00 | - | 5 | 71 | 145.51% |
| TSLA240621C00085000 | 2024-04-25 3:16PM EDT | 2024-06-21 | 84.57 | 87.25 | 88.00 | 0.00 | - | 12 | 102 | 106.69% |
| TSLA240719C00085000 | 2024-04-23 9:36AM EDT | 2024-07-19 | 59.00 | 87.85 | 88.60 | 0.00 | - | 1 | 6 | 96.63% |
| TSLA240816C00085000 | 2024-02-20 12:19PM EDT | 2024-08-16 | 111.21 | 89.90 | 90.90 | 0.00 | - | 1 | 2 | 104.54% |
| TSLA240920C00085000 | 2024-04-22 9:30AM EDT | 2024-09-20 | 59.95 | 89.05 | 89.90 | 0.00 | - | 1 | 943 | 84.45% |
| TSLA241115C00085000 | 2024-04-19 11:43AM EDT | 2024-11-15 | 70.26 | 90.50 | 91.60 | 0.00 | - | 1 | 1 | 81.58% |
| TSLA241220C00085000 | 2024-04-22 11:02AM EDT | 2024-12-20 | 62.61 | 91.55 | 92.55 | 0.00 | - | 2 | 3 | 80.38% |
| TSLA250117C00085000 | 2024-04-25 3:34PM EDT | 2025-01-17 | 91.00 | 92.15 | 93.15 | 0.00 | - | 2 | 1,824 | 78.75% |
| TSLA250321C00085000 | 2024-04-19 9:36AM EDT | 2025-03-21 | 73.70 | 93.90 | 94.85 | 0.00 | - | 30 | 50 | 77.43% |
| TSLA250620C00085000 | 2024-04-24 9:34AM EDT | 2025-06-20 | 85.50 | 96.15 | 97.20 | 0.00 | - | 2 | 380 | 75.78% |
| TSLA250919C00085000 | 2024-04-15 10:33AM EDT | 2025-09-19 | 93.82 | 98.35 | 99.60 | 0.00 | - | 1 | 10 | 74.92% |
| TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 102.31 | 78.35 | 78.95 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA260116C00085000 | 2024-04-26 12:09PM EDT | 2026-01-16 | 100.45 | 101.30 | 102.60 | +21.45 | +27.15% | 1 | 903 | 74.44% |
| TSLA260618C00085000 | 2024-04-26 11:39AM EDT | 2026-06-18 | 105.35 | 104.50 | 105.75 | +2.35 | +2.28% | 2 | 882 | 73.27% |
| TSLA261218C00085000 | 2024-04-24 2:56PM EDT | 2026-12-18 | 99.75 | 107.35 | 110.50 | 0.00 | - | 2 | 11 | 72.87% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00085000 | 2024-04-26 11:29AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,579 | 425.00% |
| TSLA240503P00085000 | 2024-04-25 1:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 855 | 150.00% |
| TSLA240510P00085000 | 2024-04-26 12:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 729 | 109.38% |
| TSLA240517P00085000 | 2024-04-26 10:26AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 4,162 | 103.13% |
| TSLA240524P00085000 | 2024-04-24 3:33PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.04 | 0.00 | - | 101 | 84 | 91.41% |
| TSLA240531P00085000 | 2024-04-26 12:59PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.07 | -0.06 | -42.86% | 1 | 351 | 85.55% |
| TSLA240621P00085000 | 2024-04-26 12:58PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.02 | -14.29% | 18 | 6,521 | 75.00% |
| TSLA240719P00085000 | 2024-04-26 10:53AM EDT | 2024-07-19 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 6 | 581 | 69.24% |
| TSLA240816P00085000 | 2024-04-26 11:13AM EDT | 2024-08-16 | 0.53 | 0.50 | 0.52 | -0.07 | -11.67% | 100 | 625 | 66.99% |
| TSLA240920P00085000 | 2024-04-26 11:45AM EDT | 2024-09-20 | 0.82 | 0.78 | 0.80 | -0.16 | -16.33% | 7 | 20,641 | 63.33% |
| TSLA241018P00085000 | 2024-04-26 10:45AM EDT | 2024-10-18 | 1.14 | 1.08 | 1.10 | -0.16 | -12.31% | 94 | 344 | 61.88% |
| TSLA241115P00085000 | 2024-04-25 3:10PM EDT | 2024-11-15 | 1.68 | 1.52 | 1.56 | 0.00 | - | 5 | 787 | 61.90% |
| TSLA241220P00085000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 2.05 | 1.92 | 1.95 | 0.00 | - | 17 | 142 | 60.30% |
| TSLA250117P00085000 | 2024-04-26 10:21AM EDT | 2025-01-17 | 2.38 | 2.27 | 2.34 | -0.01 | -0.42% | 6 | 5,407 | 59.55% |
| TSLA250321P00085000 | 2024-04-26 12:57PM EDT | 2025-03-21 | 3.12 | 3.05 | 3.15 | -0.40 | -10.20% | 1 | 3,165 | 57.90% |
| TSLA250620P00085000 | 2024-04-23 10:43AM EDT | 2025-06-20 | 6.60 | 4.25 | 4.35 | 0.00 | - | 26 | 358 | 56.34% |
| TSLA250919P00085000 | 2024-04-26 10:05AM EDT | 2025-09-19 | 5.60 | 5.35 | 5.55 | -0.62 | -9.97% | 1 | 227 | 55.04% |
| TSLA251219P00085000 | 2024-04-25 2:10PM EDT | 2025-12-19 | 6.95 | 6.45 | 6.85 | 0.00 | - | 1 | 340 | 54.25% |
| TSLA260116P00085000 | 2024-04-24 12:33PM EDT | 2026-01-16 | 7.94 | 6.70 | 7.10 | 0.00 | - | 36 | 1,019 | 53.73% |
| TSLA260618P00085000 | 2024-04-25 2:44PM EDT | 2026-06-18 | 9.00 | 8.55 | 8.80 | 0.00 | - | 3 | 164 | 52.44% |
| TSLA261218P00085000 | 2024-04-26 11:08AM EDT | 2026-12-18 | 10.62 | 10.45 | 10.65 | +0.02 | +0.19% | 4 | 58 | 51.04% |
© 2024 Yahoo. Tutti i diritti riservati.