Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.962,77 +187,39 (+0,50%) Nasdaq
15.438,41 -163,09 (-1,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,93 +0,20 (+0,24%) Bitcoin EUR
60.625,99 +968,23 (+1,62%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:51AM EDT. Mercato aperto.
Prezzo d'esercizio:90.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00090000 | 2024-04-19 10:28AM EDT | 2024-04-19 | 59.40 | 59.40 | 59.85 | -1.07 | -1.77% | 1 | 16 | 0.00% |
| TSLA240517C00090000 | 2024-04-19 11:08AM EDT | 2024-05-17 | 61.20 | 60.10 | 60.55 | -0.25 | -0.41% | 22 | 35 | 97.66% |
| TSLA240621C00090000 | 2024-04-19 10:57AM EDT | 2024-06-21 | 61.20 | 60.95 | 61.50 | -0.85 | -1.37% | 1 | 571 | 83.55% |
| TSLA240719C00090000 | 2024-04-18 12:34PM EDT | 2024-07-19 | 62.05 | 61.90 | 62.45 | 0.00 | - | 4 | 17 | 80.14% |
| TSLA240816C00090000 | 2024-04-19 11:33AM EDT | 2024-08-16 | 62.98 | 62.60 | 63.40 | -0.47 | -0.74% | 18 | 5 | 76.78% |
| TSLA240920C00090000 | 2024-04-19 10:35AM EDT | 2024-09-20 | 64.55 | 63.70 | 64.40 | -0.30 | -0.46% | 37 | 346 | 74.13% |
| TSLA241115C00090000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 72.07 | 65.70 | 66.60 | 0.00 | - | 1 | 15 | 73.52% |
| TSLA241220C00090000 | 2024-04-15 10:07AM EDT | 2024-12-20 | 82.10 | 66.90 | 67.60 | 0.00 | - | 2 | 14 | 72.55% |
| TSLA250117C00090000 | 2024-04-18 9:47AM EDT | 2025-01-17 | 68.00 | 68.15 | 68.40 | 0.00 | - | 5 | 867 | 72.52% |
| TSLA250321C00090000 | 2024-04-19 9:56AM EDT | 2025-03-21 | 69.25 | 70.15 | 70.40 | -1.75 | -2.46% | 13 | 68 | 71.80% |
| TSLA250620C00090000 | 2024-04-18 11:43AM EDT | 2025-06-20 | 73.24 | 72.75 | 73.05 | 0.00 | - | 5 | 3,604 | 70.86% |
| TSLA250919C00090000 | 2024-04-05 11:59AM EDT | 2025-09-19 | 89.42 | 75.15 | 75.55 | 0.00 | - | 1 | 28 | 70.23% |
| TSLA251219C00090000 | 2024-04-19 11:23AM EDT | 2025-12-19 | 78.00 | 77.55 | 77.90 | +0.35 | +0.45% | 1,200 | 9,188 | 69.95% |
| TSLA260116C00090000 | 2024-04-18 2:15PM EDT | 2026-01-16 | 78.67 | 78.15 | 78.55 | 0.00 | - | 6 | 51 | 69.72% |
| TSLA260618C00090000 | 2024-04-18 10:33AM EDT | 2026-06-18 | 82.94 | 81.55 | 82.00 | 0.00 | - | 1 | 302 | 69.10% |
| TSLA261218C00090000 | 2024-04-19 9:49AM EDT | 2026-12-18 | 85.41 | 85.25 | 86.45 | +0.01 | +0.01% | 3 | 30 | 69.24% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00090000 | 2024-04-18 3:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 595 | 4,949 | 50.00% |
| TSLA240517P00090000 | 2024-04-19 11:14AM EDT | 2024-05-17 | 0.27 | 0.26 | 0.28 | +0.03 | +12.50% | 146 | 2,897 | 91.60% |
| TSLA240621P00090000 | 2024-04-19 11:35AM EDT | 2024-06-21 | 0.70 | 0.68 | 0.70 | +0.09 | +14.75% | 243 | 6,586 | 72.95% |
| TSLA240719P00090000 | 2024-04-19 10:50AM EDT | 2024-07-19 | 1.14 | 1.12 | 1.14 | +0.09 | +8.57% | 15 | 758 | 67.55% |
| TSLA240816P00090000 | 2024-04-19 11:32AM EDT | 2024-08-16 | 1.67 | 1.66 | 1.69 | +0.05 | +3.09% | 19 | 13,065 | 64.99% |
| TSLA240920P00090000 | 2024-04-19 10:58AM EDT | 2024-09-20 | 2.24 | 2.20 | 2.23 | +0.13 | +6.16% | 125 | 28,100 | 61.54% |
| TSLA241018P00090000 | 2024-04-19 11:05AM EDT | 2024-10-18 | 2.70 | 2.72 | 2.78 | +0.08 | +3.05% | 242 | 5,900 | 60.19% |
| TSLA241115P00090000 | 2024-04-19 10:35AM EDT | 2024-11-15 | 3.53 | 3.45 | 3.55 | +0.23 | +6.97% | 10 | 1,526 | 60.31% |
| TSLA241220P00090000 | 2024-04-19 10:22AM EDT | 2024-12-20 | 4.10 | 4.05 | 4.15 | +0.15 | +3.80% | 52 | 1,029 | 58.78% |
| TSLA250117P00090000 | 2024-04-19 11:29AM EDT | 2025-01-17 | 4.70 | 4.60 | 4.75 | +0.15 | +3.30% | 81 | 8,320 | 58.22% |
| TSLA250321P00090000 | 2024-04-18 3:43PM EDT | 2025-03-21 | 5.70 | 5.75 | 5.90 | 0.00 | - | 269 | 622 | 56.78% |
| TSLA250620P00090000 | 2024-04-18 3:44PM EDT | 2025-06-20 | 7.15 | 7.20 | 7.40 | 0.00 | - | 13 | 1,072 | 54.96% |
| TSLA250919P00090000 | 2024-04-18 2:18PM EDT | 2025-09-19 | 8.48 | 8.55 | 8.75 | 0.00 | - | 2 | 353 | 53.52% |
| TSLA251219P00090000 | 2024-04-19 9:32AM EDT | 2025-12-19 | 10.03 | 9.90 | 10.10 | +0.15 | +1.52% | 22 | 681 | 52.58% |
| TSLA260116P00090000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 10.25 | 10.20 | 10.45 | +0.22 | +2.19% | 1 | 1,036 | 52.16% |
| TSLA260618P00090000 | 2024-04-18 12:13PM EDT | 2026-06-18 | 12.10 | 12.00 | 12.25 | +0.25 | +2.11% | 52 | 480 | 50.48% |
| TSLA261218P00090000 | 2024-04-19 10:00AM EDT | 2026-12-18 | 14.15 | 13.80 | 14.35 | +0.52 | +3.82% | 2 | 46 | 49.43% |
© 2024 Yahoo. Tutti i diritti riservati.