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
63.653,51 -12,14 (-0,02%)
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:160.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00160000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 19.33 | 19.30 | 19.85 | +4.88 | +33.77% | 285 | 782 | 57.52% |
| TSLA240607C00160000 | 2024-05-24 3:49PM EDT | 2024-06-07 | 20.34 | 20.05 | 20.30 | +4.74 | +30.38% | 238 | 531 | 50.73% |
| TSLA240614C00160000 | 2024-05-24 3:49PM EDT | 2024-06-14 | 21.20 | 20.95 | 21.15 | +4.40 | +26.19% | 61 | 98 | 50.64% |
| TSLA240621C00160000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 21.65 | 21.65 | 21.85 | +3.89 | +21.90% | 324 | 6,898 | 50.09% |
| TSLA240628C00160000 | 2024-05-24 3:30PM EDT | 2024-06-28 | 22.77 | 22.40 | 22.65 | +3.92 | +20.80% | 17 | 151 | 49.94% |
| TSLA240719C00160000 | 2024-05-24 3:50PM EDT | 2024-07-19 | 25.58 | 25.35 | 25.55 | +3.92 | +18.10% | 49 | 13,133 | 52.45% |
| TSLA240816C00160000 | 2024-05-24 3:57PM EDT | 2024-08-16 | 29.00 | 28.95 | 29.15 | +3.65 | +14.40% | 59 | 10,124 | 55.37% |
| TSLA240920C00160000 | 2024-05-24 3:20PM EDT | 2024-09-20 | 31.95 | 31.75 | 31.95 | +3.85 | +13.70% | 9 | 21,878 | 54.41% |
| TSLA241018C00160000 | 2024-05-24 12:11PM EDT | 2024-10-18 | 33.45 | 34.15 | 34.40 | +2.81 | +9.17% | 6 | 1,100 | 55.02% |
| TSLA241115C00160000 | 2024-05-23 11:53AM EDT | 2024-11-15 | 37.33 | 36.90 | 37.25 | +1.73 | +4.86% | 4 | 1,011 | 56.80% |
| TSLA241220C00160000 | 2024-05-24 9:52AM EDT | 2024-12-20 | 37.10 | 39.00 | 39.50 | +1.87 | +5.31% | 1 | 747 | 56.34% |
| TSLA250117C00160000 | 2024-05-24 3:16PM EDT | 2025-01-17 | 41.20 | 41.00 | 41.25 | +3.65 | +9.72% | 237 | 13,854 | 56.56% |
| TSLA250321C00160000 | 2024-05-23 3:55PM EDT | 2025-03-21 | 42.50 | 44.70 | 45.50 | +1.25 | +3.03% | 2 | 1,278 | 57.14% |
| TSLA250620C00160000 | 2024-05-24 11:26AM EDT | 2025-06-20 | 50.31 | 49.95 | 50.80 | +3.81 | +8.19% | 19 | 2,215 | 58.05% |
| TSLA250919C00160000 | 2024-05-24 2:25PM EDT | 2025-09-19 | 55.15 | 54.50 | 56.15 | +2.05 | +3.86% | 2 | 229 | 59.10% |
| TSLA251219C00160000 | 2024-05-23 12:39PM EDT | 2025-12-19 | 58.70 | 58.85 | 61.15 | 0.00 | - | 7 | 577 | 60.17% |
| TSLA260116C00160000 | 2024-05-24 3:28PM EDT | 2026-01-16 | 61.35 | 60.65 | 61.65 | +4.40 | +7.73% | 4 | 1,662 | 60.19% |
| TSLA260618C00160000 | 2024-05-24 3:41PM EDT | 2026-06-18 | 67.80 | 67.20 | 68.45 | +4.20 | +6.60% | 17 | 995 | 61.30% |
| TSLA261218C00160000 | 2024-05-24 1:47PM EDT | 2026-12-18 | 75.00 | 73.60 | 75.85 | +4.30 | +6.08% | 238 | 691 | 62.16% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00160000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.16 | -0.43 | -72.88% | 7,775 | 7,194 | 49.61% |
| TSLA240607P00160000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 0.60 | 0.59 | 0.62 | -0.87 | -59.18% | 1,479 | 3,000 | 45.31% |
| TSLA240614P00160000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 1.33 | 1.29 | 1.33 | -1.16 | -46.59% | 1,961 | 2,309 | 45.61% |
| TSLA240621P00160000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 1.83 | 1.79 | 1.83 | -1.27 | -40.97% | 2,736 | 34,938 | 43.77% |
| TSLA240628P00160000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 2.41 | 2.37 | 2.47 | -1.45 | -37.56% | 796 | 14,993 | 43.68% |
| TSLA240719P00160000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 4.80 | 4.75 | 4.85 | -1.57 | -24.65% | 407 | 21,713 | 46.24% |
| TSLA240816P00160000 | 2024-05-24 3:58PM EDT | 2024-08-16 | 7.75 | 7.65 | 7.75 | -1.68 | -17.82% | 211 | 15,788 | 48.22% |
| TSLA240920P00160000 | 2024-05-24 3:53PM EDT | 2024-09-20 | 9.68 | 9.60 | 9.75 | -1.72 | -15.09% | 100 | 17,940 | 46.28% |
| TSLA241018P00160000 | 2024-05-24 3:57PM EDT | 2024-10-18 | 11.50 | 11.35 | 11.50 | -1.65 | -12.55% | 142 | 5,439 | 46.11% |
| TSLA241115P00160000 | 2024-05-24 1:26PM EDT | 2024-11-15 | 13.58 | 13.50 | 13.65 | -1.64 | -10.78% | 8 | 4,326 | 47.23% |
| TSLA241220P00160000 | 2024-05-24 3:42PM EDT | 2024-12-20 | 15.00 | 14.90 | 15.10 | -1.55 | -9.37% | 22 | 3,621 | 46.14% |
| TSLA250117P00160000 | 2024-05-24 3:52PM EDT | 2025-01-17 | 16.16 | 16.10 | 16.30 | -1.69 | -9.47% | 34 | 21,103 | 45.69% |
| TSLA250321P00160000 | 2024-05-24 1:15PM EDT | 2025-03-21 | 18.85 | 18.70 | 18.95 | -1.60 | -7.82% | 44 | 18,026 | 45.21% |
| TSLA250620P00160000 | 2024-05-24 1:24PM EDT | 2025-06-20 | 22.30 | 22.15 | 22.40 | -1.57 | -6.58% | 50 | 5,836 | 44.83% |
| TSLA250919P00160000 | 2024-05-24 9:37AM EDT | 2025-09-19 | 26.55 | 25.05 | 25.50 | +0.60 | +2.31% | 1 | 3,047 | 44.61% |
| TSLA251219P00160000 | 2024-05-23 10:51AM EDT | 2025-12-19 | 29.35 | 28.00 | 28.45 | 0.00 | - | 1 | 10,087 | 44.61% |
| TSLA260116P00160000 | 2024-05-24 2:29PM EDT | 2026-01-16 | 28.85 | 28.70 | 29.20 | -0.65 | -2.20% | 1 | 6,813 | 44.48% |
| TSLA260618P00160000 | 2024-05-24 1:35PM EDT | 2026-06-18 | 32.85 | 32.55 | 33.20 | -1.60 | -4.64% | 16 | 5,296 | 44.10% |
| TSLA261218P00160000 | 2024-05-24 1:04PM EDT | 2026-12-18 | 37.69 | 36.15 | 37.55 | -0.45 | -1.18% | 3 | 1,372 | 43.88% |
© 2024 Yahoo. Tutti i diritti riservati.