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
61.587,29 +136,78 (+0,22%)
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:185.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00185000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.37 | 1.35 | 1.39 | +0.26 | +23.42% | 65,560 | 14,926 | 41.02% |
| TSLA240531C00185000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 2.63 | 2.63 | 2.75 | +0.46 | +21.20% | 4,948 | 9,329 | 40.63% |
| TSLA240607C00185000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 4.02 | 3.90 | 4.05 | +0.66 | +19.64% | 890 | 2,151 | 41.54% |
| TSLA240614C00185000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 5.40 | 4.30 | 5.50 | +0.75 | +16.13% | 2,065 | 1,169 | 43.77% |
| TSLA240621C00185000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 6.37 | 6.30 | 6.40 | +0.97 | +17.96% | 1,945 | 9,817 | 43.40% |
| TSLA240628C00185000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 7.35 | 6.25 | 8.50 | +0.80 | +12.21% | 171 | 260 | 48.55% |
| TSLA240719C00185000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 10.80 | 10.15 | 10.95 | +1.10 | +11.34% | 1,865 | 7,497 | 48.05% |
| TSLA240816C00185000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 14.80 | 13.80 | 14.95 | +1.10 | +8.03% | 935 | 47,803 | 51.32% |
| TSLA240920C00185000 | 2024-05-17 3:01PM EDT | 2024-09-20 | 17.60 | 17.75 | 17.90 | +0.98 | +5.90% | 135 | 3,497 | 50.53% |
| TSLA241018C00185000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 20.42 | 20.30 | 20.65 | +1.39 | +7.30% | 6 | 1,651 | 51.47% |
| TSLA241115C00185000 | 2024-05-17 12:33PM EDT | 2024-11-15 | 24.74 | 22.55 | 24.70 | +3.72 | +17.70% | 56 | 849 | 53.65% |
| TSLA241220C00185000 | 2024-05-17 3:12PM EDT | 2024-12-20 | 25.45 | 24.95 | 27.00 | +1.15 | +4.73% | 4 | 1,403 | 53.46% |
| TSLA250117C00185000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 27.71 | 27.30 | 28.95 | +1.66 | +6.37% | 91 | 8,231 | 54.04% |
| TSLA250321C00185000 | 2024-05-17 1:57PM EDT | 2025-03-21 | 31.75 | 30.90 | 33.25 | +1.65 | +5.48% | 12 | 8,273 | 54.34% |
| TSLA250620C00185000 | 2024-05-17 12:28PM EDT | 2025-06-20 | 37.45 | 36.55 | 39.00 | +1.05 | +2.88% | 18 | 2,211 | 55.59% |
| TSLA250919C00185000 | 2024-05-17 9:37AM EDT | 2025-09-19 | 40.40 | 42.45 | 44.60 | -0.61 | -1.49% | 1 | 240 | 57.38% |
| TSLA251219C00185000 | 2024-05-15 3:10PM EDT | 2025-12-19 | 46.10 | 46.50 | 49.20 | 0.00 | - | 5 | 655 | 57.74% |
| TSLA260116C00185000 | 2024-05-16 11:27AM EDT | 2026-01-16 | 46.17 | 47.90 | 50.50 | -0.88 | -1.87% | 1 | 999 | 57.95% |
| TSLA260618C00185000 | 2024-05-17 12:31PM EDT | 2026-06-18 | 57.65 | 55.05 | 57.50 | +3.25 | +5.97% | 1 | 2,187 | 59.16% |
| TSLA261218C00185000 | 2024-05-17 12:28PM EDT | 2026-12-18 | 64.90 | 62.20 | 65.30 | +2.60 | +4.17% | 10 | 299 | 60.26% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00185000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 8.69 | 8.60 | 9.10 | -2.51 | -22.41% | 1,000 | 3,381 | 43.21% |
| TSLA240531P00185000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 9.75 | 9.50 | 10.15 | -2.05 | -17.37% | 936 | 1,568 | 39.50% |
| TSLA240607P00185000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 11.01 | 10.00 | 11.50 | -2.14 | -16.27% | 998 | 2,117 | 40.98% |
| TSLA240614P00185000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 12.21 | 11.05 | 13.40 | -1.89 | -13.40% | 26 | 292 | 45.68% |
| TSLA240621P00185000 | 2024-05-17 3:17PM EDT | 2024-06-21 | 13.27 | 12.75 | 13.30 | -1.33 | -9.11% | 410 | 10,492 | 40.39% |
| TSLA240628P00185000 | 2024-05-17 2:25PM EDT | 2024-06-28 | 14.50 | 12.65 | 14.45 | -1.02 | -6.57% | 11 | 37 | 41.80% |
| TSLA240719P00185000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 16.65 | 15.55 | 16.70 | -1.35 | -7.50% | 329 | 10,663 | 41.92% |
| TSLA240816P00185000 | 2024-05-17 2:42PM EDT | 2024-08-16 | 20.50 | 18.85 | 20.00 | -0.75 | -3.53% | 128 | 3,581 | 44.28% |
| TSLA240920P00185000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 22.10 | 21.85 | 22.10 | -1.70 | -7.14% | 88 | 5,205 | 42.69% |
| TSLA241018P00185000 | 2024-05-15 12:06PM EDT | 2024-10-18 | 26.10 | 23.40 | 25.05 | +0.64 | +2.51% | 1 | 1,425 | 45.03% |
| TSLA241115P00185000 | 2024-05-16 3:15PM EDT | 2024-11-15 | 27.35 | 25.65 | 27.10 | 0.00 | - | 11 | 1,089 | 45.53% |
| TSLA241220P00185000 | 2024-05-17 2:34PM EDT | 2024-12-20 | 28.27 | 27.15 | 28.45 | -1.06 | -3.61% | 3 | 2,581 | 44.17% |
| TSLA250117P00185000 | 2024-05-17 12:12PM EDT | 2025-01-17 | 28.35 | 28.35 | 29.55 | -1.73 | -5.75% | 74 | 11,067 | 43.47% |
| TSLA250321P00185000 | 2024-05-15 9:38AM EDT | 2025-03-21 | 33.39 | 30.70 | 32.95 | 0.00 | - | 2 | 1,454 | 44.02% |
| TSLA250620P00185000 | 2024-05-17 10:57AM EDT | 2025-06-20 | 35.40 | 34.30 | 36.10 | -1.21 | -3.31% | 9 | 2,493 | 42.96% |
| TSLA250919P00185000 | 2024-05-15 3:30PM EDT | 2025-09-19 | 39.80 | 38.30 | 40.10 | 0.00 | - | 1 | 1,084 | 43.71% |
| TSLA251219P00185000 | 2024-05-14 12:56PM EDT | 2025-12-19 | 42.35 | 40.55 | 42.95 | 0.00 | - | 3 | 863 | 43.39% |
| TSLA260116P00185000 | 2024-05-15 11:47AM EDT | 2026-01-16 | 43.75 | 41.35 | 43.80 | 0.00 | - | 6 | 1,565 | 43.33% |
| TSLA260618P00185000 | 2024-05-17 11:38AM EDT | 2026-06-18 | 46.41 | 45.85 | 47.65 | +0.24 | +0.52% | 12 | 1,879 | 42.60% |
| TSLA261218P00185000 | 2024-05-15 9:30AM EDT | 2026-12-18 | 50.20 | 49.50 | 52.35 | 0.00 | - | 10 | 2,324 | 42.53% |
© 2024 Yahoo. Tutti i diritti riservati.