Italia markets closed
FTSE MIB
34.490,71 +23,01 (+0,07%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.646,11 -457,09 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.444,67 -153,89 (-0,24%)
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:110.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00110000 | 2024-05-23 3:24PM EDT | 2024-05-31 | 69.72 | 69.10 | 69.65 | +5.92 | +9.28% | 1 | 40 | 170.31% |
| TSLA240607C00110000 | 2024-05-20 3:46PM EDT | 2024-06-07 | 69.82 | 69.20 | 69.80 | +4.68 | +7.18% | 1 | 11 | 127.15% |
| TSLA240621C00110000 | 2024-05-22 3:10PM EDT | 2024-06-21 | 69.51 | 69.60 | 70.05 | 0.00 | - | 4 | 587 | 101.17% |
| TSLA240719C00110000 | 2024-05-21 3:09PM EDT | 2024-07-19 | 77.00 | 70.25 | 70.90 | 0.00 | - | 1 | 74 | 83.94% |
| TSLA240816C00110000 | 2024-05-21 9:41AM EDT | 2024-08-16 | 70.47 | 71.20 | 71.75 | 0.00 | - | 10 | 30 | 77.51% |
| TSLA240920C00110000 | 2024-05-22 12:16PM EDT | 2024-09-20 | 73.95 | 71.70 | 73.05 | 0.00 | - | 2 | 300 | 71.36% |
| TSLA241018C00110000 | 2024-05-16 3:15PM EDT | 2024-10-18 | 69.90 | 72.50 | 74.05 | 0.00 | - | 1 | 33 | 69.24% |
| TSLA241115C00110000 | 2024-05-14 2:52PM EDT | 2024-11-15 | 73.10 | 74.00 | 75.35 | 0.00 | - | 1 | 72 | 69.95% |
| TSLA241220C00110000 | 2024-05-20 2:13PM EDT | 2024-12-20 | 71.24 | 75.80 | 76.30 | 0.00 | - | 5 | 50 | 69.18% |
| TSLA250117C00110000 | 2024-05-24 11:37AM EDT | 2025-01-17 | 76.25 | 76.95 | 77.25 | +4.25 | +5.90% | 1 | 4,612 | 68.60% |
| TSLA250321C00110000 | 2024-05-17 3:15PM EDT | 2025-03-21 | 77.45 | 78.50 | 80.10 | 0.00 | - | 1 | 324 | 67.41% |
| TSLA250620C00110000 | 2024-05-23 2:17PM EDT | 2025-06-20 | 77.90 | 80.85 | 84.05 | 0.00 | - | 5 | 352 | 66.64% |
| TSLA250919C00110000 | 2024-05-20 10:19AM EDT | 2025-09-19 | 81.80 | 84.00 | 87.60 | 0.00 | - | 2 | 18 | 66.98% |
| TSLA251219C00110000 | 2024-05-20 10:20AM EDT | 2025-12-19 | 85.35 | 88.20 | 89.65 | 0.00 | - | 20 | 247 | 67.23% |
| TSLA260116C00110000 | 2024-05-24 1:38PM EDT | 2026-01-16 | 90.20 | 89.40 | 90.45 | +5.20 | +6.12% | 8 | 464 | 67.44% |
| TSLA260618C00110000 | 2024-05-23 2:02PM EDT | 2026-06-18 | 90.15 | 94.00 | 95.15 | 0.00 | - | 3 | 435 | 67.61% |
| TSLA261218C00110000 | 2024-05-24 2:15PM EDT | 2026-12-18 | 100.00 | 98.30 | 100.65 | +0.12 | +0.12% | 23 | 10,064 | 67.62% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00110000 | 2024-05-24 12:01PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 6,561 | 121.88% |
| TSLA240607P00110000 | 2024-05-24 3:19PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 46 | 54 | 92.97% |
| TSLA240614P00110000 | 2024-05-24 3:30PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 21 | 345 | 83.59% |
| TSLA240621P00110000 | 2024-05-24 3:49PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 92 | 19,409 | 76.17% |
| TSLA240628P00110000 | 2024-05-21 2:52PM EDT | 2024-06-28 | 0.13 | 0.10 | 0.16 | 0.00 | - | 14 | 86 | 71.29% |
| TSLA240719P00110000 | 2024-05-24 3:02PM EDT | 2024-07-19 | 0.32 | 0.31 | 0.32 | -0.07 | -17.95% | 7 | 2,409 | 63.77% |
| TSLA240816P00110000 | 2024-05-24 3:23PM EDT | 2024-08-16 | 0.76 | 0.74 | 0.76 | -0.14 | -15.56% | 214 | 4,273 | 60.52% |
| TSLA240920P00110000 | 2024-05-24 2:33PM EDT | 2024-09-20 | 1.22 | 1.22 | 1.25 | -0.24 | -16.44% | 23 | 8,497 | 56.34% |
| TSLA241018P00110000 | 2024-05-24 2:13PM EDT | 2024-10-18 | 1.76 | 1.74 | 1.79 | -0.28 | -13.73% | 1 | 1,659 | 55.05% |
| TSLA241115P00110000 | 2024-05-24 12:39PM EDT | 2024-11-15 | 2.55 | 2.48 | 2.54 | -0.32 | -11.15% | 20 | 5,576 | 55.24% |
| TSLA241220P00110000 | 2024-05-24 3:14PM EDT | 2024-12-20 | 3.15 | 3.10 | 3.15 | -0.20 | -5.97% | 34 | 3,385 | 53.60% |
| TSLA250117P00110000 | 2024-05-24 9:44AM EDT | 2025-01-17 | 3.85 | 3.60 | 3.70 | -0.19 | -4.70% | 6 | 19,699 | 52.70% |
| TSLA250321P00110000 | 2024-05-24 3:40PM EDT | 2025-03-21 | 4.90 | 4.90 | 5.05 | -0.54 | -9.93% | 110 | 11,008 | 51.71% |
| TSLA250620P00110000 | 2024-05-24 1:24PM EDT | 2025-06-20 | 6.80 | 6.75 | 6.90 | -0.09 | -1.31% | 5 | 5,175 | 50.64% |
| TSLA250919P00110000 | 2024-05-23 11:13AM EDT | 2025-09-19 | 8.95 | 8.45 | 8.80 | 0.00 | - | 2 | 338 | 50.34% |
| TSLA251219P00110000 | 2024-05-22 12:03PM EDT | 2025-12-19 | 10.47 | 10.30 | 10.70 | 0.00 | - | 2 | 4,101 | 50.10% |
| TSLA260116P00110000 | 2024-05-24 9:40AM EDT | 2026-01-16 | 11.35 | 10.75 | 11.15 | -0.25 | -2.16% | 2 | 625 | 49.81% |
| TSLA260618P00110000 | 2024-05-23 2:00PM EDT | 2026-06-18 | 14.25 | 13.35 | 13.85 | 0.00 | - | 2 | 824 | 49.09% |
| TSLA261218P00110000 | 2024-05-24 2:21PM EDT | 2026-12-18 | 16.35 | 15.90 | 16.95 | -0.65 | -3.82% | 27 | 1,577 | 48.64% |
© 2024 Yahoo. Tutti i diritti riservati.