Italia markets open in 8 hours 58 minutes
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%) EUR/USD
1,0853 +0,0035 (+0,33%) Bitcoin EUR
63.148,53 -594,32 (-0,93%) CMC Crypto 200
1.488,99 +20,89 (+1,42%)
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:190.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00190000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.73 | 0.73 | 0.74 | +0.18 | +32.73% | 22,948 | 17,419 | 42.65% |
| TSLA240607C00190000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 2.15 | 2.11 | 2.15 | +0.65 | +43.33% | 3,814 | 5,257 | 43.71% |
| TSLA240614C00190000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 3.60 | 3.60 | 3.65 | +0.88 | +32.35% | 4,645 | 4,222 | 45.80% |
| TSLA240621C00190000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 4.51 | 4.50 | 4.60 | +1.06 | +30.72% | 3,122 | 20,224 | 44.82% |
| TSLA240628C00190000 | 2024-05-24 3:56PM EDT | 2024-06-28 | 5.50 | 5.55 | 5.70 | +1.15 | +26.44% | 563 | 1,142 | 45.37% |
| TSLA240705C00190000 | 2024-05-24 3:58PM EDT | 2024-07-05 | 6.62 | 6.55 | 6.90 | +6.62 | - | 79 | 40 | 46.59% |
| TSLA240719C00190000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 9.26 | 9.25 | 9.35 | +1.76 | +23.47% | 1,072 | 9,503 | 49.34% |
| TSLA240816C00190000 | 2024-05-24 3:54PM EDT | 2024-08-16 | 13.45 | 13.40 | 13.55 | +2.15 | +19.03% | 756 | 6,356 | 52.41% |
| TSLA240920C00190000 | 2024-05-24 3:32PM EDT | 2024-09-20 | 16.60 | 16.45 | 16.55 | +2.47 | +17.48% | 298 | 6,366 | 51.42% |
| TSLA241018C00190000 | 2024-05-24 3:59PM EDT | 2024-10-18 | 19.20 | 19.10 | 19.30 | +2.60 | +15.66% | 215 | 2,993 | 52.20% |
| TSLA241115C00190000 | 2024-05-24 3:32PM EDT | 2024-11-15 | 22.45 | 22.20 | 22.45 | +2.78 | +14.13% | 37 | 2,494 | 54.14% |
| TSLA241220C00190000 | 2024-05-24 3:18PM EDT | 2024-12-20 | 24.74 | 24.55 | 24.80 | +2.76 | +12.56% | 27 | 4,134 | 53.75% |
| TSLA250117C00190000 | 2024-05-24 3:41PM EDT | 2025-01-17 | 27.15 | 26.55 | 26.75 | +3.45 | +14.56% | 29 | 11,499 | 53.91% |
| TSLA250321C00190000 | 2024-05-24 2:46PM EDT | 2025-03-21 | 31.10 | 30.70 | 31.65 | +3.22 | +11.55% | 105 | 3,429 | 54.94% |
| TSLA250620C00190000 | 2024-05-24 1:30PM EDT | 2025-06-20 | 36.60 | 36.25 | 37.20 | +2.99 | +8.90% | 4 | 7,760 | 55.71% |
| TSLA250919C00190000 | 2024-05-23 9:50AM EDT | 2025-09-19 | 41.90 | 41.15 | 43.00 | 0.00 | - | 1 | 535 | 56.84% |
| TSLA251219C00190000 | 2024-05-24 11:20AM EDT | 2025-12-19 | 47.13 | 46.05 | 48.40 | -1.87 | -3.82% | 15 | 2,919 | 58.08% |
| TSLA260116C00190000 | 2024-05-24 3:59PM EDT | 2026-01-16 | 48.45 | 48.10 | 49.15 | +3.40 | +7.55% | 41 | 1,677 | 58.30% |
| TSLA260618C00190000 | 2024-05-24 2:20PM EDT | 2026-06-18 | 56.00 | 55.05 | 56.15 | +3.87 | +7.42% | 5 | 3,451 | 59.20% |
| TSLA261218C00190000 | 2024-05-24 3:58PM EDT | 2026-12-18 | 63.25 | 62.10 | 64.40 | +3.25 | +5.42% | 18 | 672 | 60.31% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00190000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 11.45 | 11.15 | 11.50 | -5.05 | -30.61% | 7,407 | 1,291 | 42.65% |
| TSLA240607P00190000 | 2024-05-24 3:48PM EDT | 2024-06-07 | 12.25 | 12.35 | 12.75 | -5.04 | -29.15% | 229 | 472 | 42.24% |
| TSLA240614P00190000 | 2024-05-24 3:48PM EDT | 2024-06-14 | 13.75 | 13.75 | 13.95 | -4.82 | -25.96% | 23 | 231 | 42.68% |
| TSLA240621P00190000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 14.60 | 14.50 | 14.70 | -4.15 | -22.13% | 376 | 21,849 | 41.10% |
| TSLA240628P00190000 | 2024-05-24 3:43PM EDT | 2024-06-28 | 15.20 | 15.35 | 15.60 | -4.25 | -21.85% | 338 | 753 | 41.15% |
| TSLA240705P00190000 | 2024-05-24 2:29PM EDT | 2024-07-05 | 16.09 | 16.15 | 16.65 | +16.09 | - | 6 | 0 | 42.17% |
| TSLA240719P00190000 | 2024-05-24 3:46PM EDT | 2024-07-19 | 18.30 | 18.45 | 18.60 | -3.75 | -17.01% | 47 | 4,791 | 43.76% |
| TSLA240816P00190000 | 2024-05-24 3:41PM EDT | 2024-08-16 | 21.56 | 21.85 | 22.00 | -3.79 | -14.95% | 47 | 7,072 | 45.81% |
| TSLA240920P00190000 | 2024-05-24 12:52PM EDT | 2024-09-20 | 24.25 | 24.00 | 24.15 | -2.90 | -10.68% | 16 | 5,787 | 43.76% |
| TSLA241018P00190000 | 2024-05-24 1:57PM EDT | 2024-10-18 | 25.85 | 25.90 | 26.15 | -3.15 | -10.86% | 1 | 3,034 | 43.78% |
| TSLA241115P00190000 | 2024-05-24 2:36PM EDT | 2024-11-15 | 28.25 | 28.25 | 28.55 | -2.98 | -9.54% | 3 | 3,043 | 44.97% |
| TSLA241220P00190000 | 2024-05-24 1:57PM EDT | 2024-12-20 | 29.70 | 29.75 | 30.00 | -2.75 | -8.47% | 30 | 3,050 | 43.72% |
| TSLA250117P00190000 | 2024-05-24 11:21AM EDT | 2025-01-17 | 31.15 | 31.00 | 31.25 | -2.75 | -8.11% | 3 | 16,760 | 43.23% |
| TSLA250321P00190000 | 2024-05-24 11:29AM EDT | 2025-03-21 | 34.30 | 33.85 | 34.15 | -1.22 | -3.43% | 2 | 1,893 | 42.90% |
| TSLA250620P00190000 | 2024-05-23 2:01PM EDT | 2025-06-20 | 39.94 | 37.45 | 37.75 | 0.00 | - | 12 | 5,250 | 42.46% |
| TSLA250919P00190000 | 2024-05-23 12:02PM EDT | 2025-09-19 | 41.74 | 40.60 | 41.05 | 0.00 | - | 3 | 1,663 | 42.28% |
| TSLA251219P00190000 | 2024-05-24 12:54PM EDT | 2025-12-19 | 43.92 | 43.65 | 44.10 | +0.62 | +1.43% | 1 | 1,781 | 42.22% |
| TSLA260116P00190000 | 2024-05-24 11:12AM EDT | 2026-01-16 | 44.78 | 44.40 | 44.95 | +2.03 | +4.75% | 1 | 1,740 | 42.16% |
| TSLA260618P00190000 | 2024-05-23 11:28AM EDT | 2026-06-18 | 49.90 | 48.45 | 49.30 | 0.00 | - | 1 | 2,616 | 41.95% |
| TSLA261218P00190000 | 2024-05-24 1:13PM EDT | 2026-12-18 | 53.10 | 52.25 | 53.85 | -0.59 | -1.10% | 5 | 200 | 41.72% |
© 2024 Yahoo. Tutti i diritti riservati.