Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.617,04 +53,61 (+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:125.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00125000 | 2024-05-16 10:46AM EDT | 2024-05-24 | 49.65 | 51.30 | 53.95 | 0.00 | - | 16 | 40 | 130.66% |
| TSLA240531C00125000 | 2024-05-17 10:20AM EDT | 2024-05-31 | 50.00 | 52.00 | 53.35 | +0.22 | +0.44% | 1 | 37 | 92.38% |
| TSLA240614C00125000 | 2024-05-14 3:40PM EDT | 2024-06-14 | 53.85 | 52.60 | 53.75 | 0.00 | - | 4 | 6 | 79.59% |
| TSLA240621C00125000 | 2024-05-15 1:33PM EDT | 2024-06-21 | 51.35 | 52.65 | 54.15 | 0.00 | - | 37 | 628 | 75.22% |
| TSLA240719C00125000 | 2024-05-16 9:34AM EDT | 2024-07-19 | 48.93 | 53.10 | 55.85 | 0.00 | - | 1 | 198 | 67.25% |
| TSLA240816C00125000 | 2024-05-17 12:21PM EDT | 2024-08-16 | 57.35 | 54.55 | 56.30 | +4.85 | +9.24% | 3 | 63 | 62.45% |
| TSLA240920C00125000 | 2024-05-17 1:31PM EDT | 2024-09-20 | 57.21 | 57.05 | 58.85 | +2.08 | +3.77% | 8 | 998 | 65.34% |
| TSLA241018C00125000 | 2024-05-17 11:51AM EDT | 2024-10-18 | 60.00 | 58.35 | 59.50 | +4.01 | +7.16% | 4 | 51 | 62.89% |
| TSLA241115C00125000 | 2024-05-17 1:27PM EDT | 2024-11-15 | 60.50 | 59.95 | 61.25 | -0.60 | -0.98% | 4 | 240 | 63.56% |
| TSLA241220C00125000 | 2024-04-30 11:14AM EDT | 2024-12-20 | 69.79 | 61.60 | 63.75 | 0.00 | - | 7 | 118 | 64.34% |
| TSLA250117C00125000 | 2024-05-17 12:11PM EDT | 2025-01-17 | 64.75 | 62.95 | 64.95 | +3.50 | +5.71% | 1 | 1,893 | 63.97% |
| TSLA250321C00125000 | 2024-05-13 10:36AM EDT | 2025-03-21 | 63.35 | 65.25 | 67.65 | 0.00 | - | 3 | 390 | 62.86% |
| TSLA250620C00125000 | 2024-05-14 11:46AM EDT | 2025-06-20 | 71.42 | 69.15 | 71.65 | 0.00 | - | 5 | 583 | 63.06% |
| TSLA250919C00125000 | 2024-05-16 1:24PM EDT | 2025-09-19 | 71.64 | 72.65 | 75.55 | 0.00 | - | 4 | 46 | 63.38% |
| TSLA251219C00125000 | 2024-05-14 3:15PM EDT | 2025-12-19 | 78.20 | 76.60 | 79.15 | 0.00 | - | 35 | 122 | 64.21% |
| TSLA260116C00125000 | 2024-05-17 3:32PM EDT | 2026-01-16 | 78.85 | 77.65 | 80.15 | -0.55 | -0.69% | 36 | 341 | 64.31% |
| TSLA260618C00125000 | 2024-05-17 11:43AM EDT | 2026-06-18 | 84.50 | 82.95 | 85.45 | +2.90 | +3.55% | 2 | 239 | 64.85% |
| TSLA261218C00125000 | 2024-05-16 3:32PM EDT | 2026-12-18 | 87.53 | 88.35 | 91.40 | 0.00 | - | 239 | 302 | 65.38% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00125000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 558 | 1,751 | 100.78% |
| TSLA240531P00125000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 135 | 1,287 | 75.00% |
| TSLA240607P00125000 | 2024-05-17 2:48PM EDT | 2024-06-07 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 99 | 1,022 | 65.82% |
| TSLA240614P00125000 | 2024-05-17 10:31AM EDT | 2024-06-14 | 0.15 | 0.12 | 0.18 | -0.03 | -16.67% | 33 | 239 | 60.74% |
| TSLA240621P00125000 | 2024-05-17 2:41PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.26 | -0.03 | -11.11% | 292 | 23,797 | 58.40% |
| TSLA240628P00125000 | 2024-05-17 2:42PM EDT | 2024-06-28 | 0.32 | 0.06 | 0.36 | -0.04 | -11.11% | 10 | 27 | 51.86% |
| TSLA240719P00125000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.75 | 0.45 | 1.07 | -0.09 | -10.71% | 235 | 5,234 | 53.22% |
| TSLA240816P00125000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 1.65 | 1.63 | 1.96 | -0.19 | -10.33% | 132 | 3,025 | 54.11% |
| TSLA240920P00125000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 2.50 | 2.16 | 2.82 | -0.21 | -7.75% | 104 | 5,954 | 50.31% |
| TSLA241018P00125000 | 2024-05-17 10:25AM EDT | 2024-10-18 | 3.60 | 2.76 | 3.45 | -0.15 | -4.00% | 1 | 1,264 | 50.26% |
| TSLA241115P00125000 | 2024-05-17 1:32PM EDT | 2024-11-15 | 4.63 | 4.50 | 4.65 | -0.27 | -5.51% | 46 | 3,303 | 50.83% |
| TSLA241220P00125000 | 2024-05-17 3:42PM EDT | 2024-12-20 | 5.42 | 5.40 | 6.05 | -0.40 | -6.87% | 8 | 986 | 50.51% |
| TSLA250117P00125000 | 2024-05-17 3:32PM EDT | 2025-01-17 | 6.30 | 6.20 | 6.35 | -0.38 | -5.69% | 46 | 8,816 | 49.47% |
| TSLA250321P00125000 | 2024-05-17 12:25PM EDT | 2025-03-21 | 7.88 | 7.50 | 8.20 | -1.00 | -11.26% | 7 | 1,738 | 48.97% |
| TSLA250620P00125000 | 2024-05-16 10:56AM EDT | 2025-06-20 | 10.90 | 9.40 | 11.60 | 0.00 | - | 1 | 2,809 | 50.34% |
| TSLA250919P00125000 | 2024-05-13 10:58AM EDT | 2025-09-19 | 13.60 | 11.60 | 14.10 | 0.00 | - | 1 | 697 | 50.03% |
| TSLA251219P00125000 | 2024-05-16 9:45AM EDT | 2025-12-19 | 15.80 | 13.95 | 15.30 | 0.00 | - | 1 | 1,609 | 47.94% |
| TSLA260116P00125000 | 2024-05-15 9:39AM EDT | 2026-01-16 | 16.21 | 14.55 | 16.85 | -0.14 | -0.86% | 1 | 2,112 | 49.31% |
| TSLA260618P00125000 | 2024-05-17 12:26PM EDT | 2026-06-18 | 18.60 | 18.15 | 19.55 | -1.00 | -5.10% | 1 | 2,506 | 47.90% |
| TSLA261218P00125000 | 2024-05-17 10:58AM EDT | 2026-12-18 | 22.13 | 20.85 | 22.35 | -0.49 | -2.17% | 192 | 1,084 | 46.54% |
© 2024 Yahoo. Tutti i diritti riservati.