Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.746,47 +57,37 (+0,09%)
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:105.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00105000 | 2024-05-23 3:55PM EDT | 2024-05-31 | 68.80 | 74.05 | 74.65 | 0.00 | - | 23 | 30 | 180.08% |
| TSLA240621C00105000 | 2024-05-22 12:54PM EDT | 2024-06-21 | 75.25 | 74.50 | 75.05 | 0.00 | - | 1 | 962 | 107.72% |
| TSLA240719C00105000 | 2024-05-22 12:54PM EDT | 2024-07-19 | 75.92 | 75.10 | 75.80 | 0.00 | - | 1 | 26 | 88.65% |
| TSLA240816C00105000 | 2024-05-09 10:41AM EDT | 2024-08-16 | 72.20 | 75.95 | 76.55 | 0.00 | - | 1 | 15 | 81.25% |
| TSLA240920C00105000 | 2024-05-22 2:00PM EDT | 2024-09-20 | 77.01 | 76.30 | 78.30 | 0.00 | - | 1 | 201 | 76.20% |
| TSLA241018C00105000 | 2024-05-17 1:04PM EDT | 2024-10-18 | 76.35 | 77.00 | 79.45 | 0.00 | - | 1 | 22 | 74.04% |
| TSLA241115C00105000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 48.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00105000 | 2024-05-20 2:08PM EDT | 2024-12-20 | 75.30 | 79.65 | 80.85 | 0.00 | - | 5 | 16 | 70.79% |
| TSLA250117C00105000 | 2024-05-08 1:25PM EDT | 2025-01-17 | 77.17 | 81.10 | 81.55 | 0.00 | - | 1 | 497 | 70.53% |
| TSLA250321C00105000 | 2024-05-14 11:28AM EDT | 2025-03-21 | 83.50 | 82.50 | 84.25 | 0.00 | - | 1 | 112 | 69.13% |
| TSLA250620C00105000 | 2024-05-06 10:00AM EDT | 2025-06-20 | 95.00 | 85.45 | 87.40 | 0.00 | - | 2 | 413 | 68.41% |
| TSLA250919C00105000 | 2024-05-16 1:22PM EDT | 2025-09-19 | 85.00 | 87.40 | 91.40 | 0.00 | - | 1 | 32 | 68.18% |
| TSLA251219C00105000 | 2024-05-23 10:53AM EDT | 2025-12-19 | 89.00 | 91.30 | 93.50 | 0.00 | - | 1 | 145 | 68.41% |
| TSLA260116C00105000 | 2024-05-22 12:04PM EDT | 2026-01-16 | 94.50 | 92.50 | 94.15 | 0.00 | - | 2 | 666 | 68.55% |
| TSLA260618C00105000 | 2024-05-24 11:54AM EDT | 2026-06-18 | 96.60 | 96.85 | 98.60 | +0.20 | +0.21% | 4 | 2,729 | 68.56% |
| TSLA261218C00105000 | 2024-05-24 3:17PM EDT | 2026-12-18 | 102.90 | 100.60 | 104.15 | +2.90 | +2.90% | 35 | 36,046 | 68.43% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00105000 | 2024-05-23 3:40PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 845 | 131.25% |
| TSLA240607P00105000 | 2024-05-17 3:16PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 44 | 98.44% |
| TSLA240614P00105000 | 2024-05-24 1:11PM EDT | 2024-06-14 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 14 | 64 | 88.67% |
| TSLA240621P00105000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 16 | 6,084 | 80.86% |
| TSLA240628P00105000 | 2024-05-24 2:23PM EDT | 2024-06-28 | 0.10 | 0.08 | 0.13 | -0.03 | -23.08% | 1 | 3 | 75.20% |
| TSLA240719P00105000 | 2024-05-24 12:50PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.26 | -0.07 | -21.21% | 286 | 1,183 | 66.89% |
| TSLA240816P00105000 | 2024-05-23 11:25AM EDT | 2024-08-16 | 0.68 | 0.60 | 0.61 | 0.00 | - | 2 | 1,054 | 62.84% |
| TSLA240920P00105000 | 2024-05-24 3:55PM EDT | 2024-09-20 | 1.00 | 0.98 | 1.02 | -0.17 | -14.53% | 9 | 2,402 | 58.13% |
| TSLA241018P00105000 | 2024-05-22 2:14PM EDT | 2024-10-18 | 1.48 | 1.43 | 1.47 | 0.00 | - | 6 | 1,073 | 56.67% |
| TSLA241115P00105000 | 2024-05-23 12:58PM EDT | 2024-11-15 | 2.18 | 2.05 | 2.12 | 0.00 | - | 10 | 1,680 | 56.65% |
| TSLA241220P00105000 | 2024-05-24 1:02PM EDT | 2024-12-20 | 2.62 | 2.56 | 2.64 | -0.27 | -9.34% | 3 | 1,622 | 54.75% |
| TSLA250117P00105000 | 2024-05-24 12:17PM EDT | 2025-01-17 | 3.20 | 3.05 | 3.15 | -0.15 | -4.48% | 501 | 13,052 | 53.98% |
| TSLA250321P00105000 | 2024-05-24 1:19PM EDT | 2025-03-21 | 4.20 | 4.15 | 4.30 | +0.20 | +5.00% | 2 | 1,205 | 52.61% |
| TSLA250620P00105000 | 2024-05-22 9:30AM EDT | 2025-06-20 | 5.65 | 5.85 | 6.00 | 0.00 | - | 1 | 4,744 | 51.53% |
| TSLA250919P00105000 | 2024-05-22 9:45AM EDT | 2025-09-19 | 7.44 | 7.40 | 7.70 | 0.00 | - | 3 | 1,064 | 50.67% |
| TSLA251219P00105000 | 2024-05-23 12:00PM EDT | 2025-12-19 | 9.50 | 9.15 | 9.45 | 0.00 | - | 1 | 631 | 50.41% |
| TSLA260116P00105000 | 2024-05-24 12:56PM EDT | 2026-01-16 | 9.75 | 9.55 | 9.85 | -0.32 | -3.18% | 1 | 1,214 | 50.08% |
| TSLA260618P00105000 | 2024-05-14 3:51PM EDT | 2026-06-18 | 12.55 | 11.95 | 12.45 | 0.00 | - | 2 | 300 | 49.77% |
| TSLA261218P00105000 | 2024-05-24 3:42PM EDT | 2026-12-18 | 14.68 | 14.30 | 15.40 | -0.82 | -5.29% | 39 | 1,602 | 49.30% |
© 2024 Yahoo. Tutti i diritti riservati.