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:215.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00215000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 1,080 | 3,864 | 61.33% |
| TSLA240607C00215000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.26 | 0.24 | 0.26 | +0.01 | +4.00% | 254 | 1,517 | 52.34% |
| TSLA240614C00215000 | 2024-05-24 3:56PM EDT | 2024-06-14 | 0.62 | 0.61 | 0.64 | +0.07 | +12.73% | 549 | 782 | 50.56% |
| TSLA240621C00215000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 0.94 | 0.94 | 0.97 | +0.14 | +17.50% | 278 | 6,055 | 48.22% |
| TSLA240628C00215000 | 2024-05-24 3:42PM EDT | 2024-06-28 | 1.46 | 1.38 | 1.42 | +0.21 | +16.80% | 170 | 607 | 47.47% |
| TSLA240719C00215000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 3.55 | 3.50 | 3.60 | +0.71 | +25.00% | 249 | 3,788 | 50.20% |
| TSLA240816C00215000 | 2024-05-24 3:58PM EDT | 2024-08-16 | 6.61 | 6.60 | 6.70 | +1.12 | +20.40% | 1,323 | 3,331 | 52.39% |
| TSLA240920C00215000 | 2024-05-24 3:02PM EDT | 2024-09-20 | 9.05 | 9.10 | 9.25 | +1.35 | +17.53% | 30 | 2,848 | 51.12% |
| TSLA241018C00215000 | 2024-05-24 3:28PM EDT | 2024-10-18 | 11.53 | 11.45 | 11.60 | +1.68 | +17.06% | 13 | 1,017 | 51.67% |
| TSLA241115C00215000 | 2024-05-24 12:56PM EDT | 2024-11-15 | 14.16 | 14.25 | 14.45 | +1.66 | +13.28% | 18 | 755 | 53.42% |
| TSLA241220C00215000 | 2024-05-24 3:18PM EDT | 2024-12-20 | 16.56 | 16.40 | 16.60 | +2.16 | +15.00% | 15 | 1,260 | 52.87% |
| TSLA250117C00215000 | 2024-05-24 3:50PM EDT | 2025-01-17 | 18.35 | 18.25 | 18.45 | +2.20 | +13.62% | 139 | 3,926 | 52.95% |
| TSLA250321C00215000 | 2024-05-24 12:52PM EDT | 2025-03-21 | 22.55 | 22.40 | 23.10 | +2.20 | +10.81% | 1 | 578 | 53.95% |
| TSLA250620C00215000 | 2024-05-24 11:56AM EDT | 2025-06-20 | 27.72 | 27.90 | 28.65 | +0.62 | +2.29% | 3 | 1,459 | 54.75% |
| TSLA250919C00215000 | 2024-05-23 10:39AM EDT | 2025-09-19 | 32.24 | 32.95 | 34.35 | 0.00 | - | 1 | 631 | 55.85% |
| TSLA261218C00215000 | 2024-05-23 3:46PM EDT | 2026-12-18 | 51.95 | 54.10 | 56.65 | 0.00 | - | 2 | 192 | 59.32% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00215000 | 2024-05-24 10:40AM EDT | 2024-05-31 | 38.15 | 35.05 | 36.40 | +8.35 | +28.02% | 8 | 0 | 92.82% |
| TSLA240607P00215000 | 2024-05-09 11:28AM EDT | 2024-06-07 | 42.35 | 35.10 | 36.45 | 0.00 | - | 1 | 6 | 64.14% |
| TSLA240614P00215000 | 2024-05-24 10:45AM EDT | 2024-06-14 | 38.55 | 35.55 | 36.35 | +7.75 | +25.16% | 3 | 69 | 49.95% |
| TSLA240621P00215000 | 2024-05-23 3:32PM EDT | 2024-06-21 | 41.44 | 35.95 | 36.35 | 0.00 | - | 10 | 2,307 | 42.99% |
| TSLA240719P00215000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 37.78 | 37.65 | 38.10 | -4.95 | -11.58% | 15 | 2,509 | 43.32% |
| TSLA240816P00215000 | 2024-05-24 9:59AM EDT | 2024-08-16 | 43.48 | 39.90 | 40.35 | +1.98 | +4.77% | 10 | 2,656 | 44.84% |
| TSLA240920P00215000 | 2024-05-23 10:34AM EDT | 2024-09-20 | 44.20 | 41.20 | 42.30 | 0.00 | - | 2 | 6,232 | 43.63% |
| TSLA241018P00215000 | 2024-05-24 9:59AM EDT | 2024-10-18 | 46.22 | 43.10 | 43.50 | +4.37 | +10.44% | 10 | 33 | 42.36% |
| TSLA241115P00215000 | 2024-05-24 3:58PM EDT | 2024-11-15 | 45.36 | 45.05 | 45.50 | +1.59 | +3.63% | 2 | 143 | 43.40% |
| TSLA241220P00215000 | 2024-05-24 3:58PM EDT | 2024-12-20 | 46.70 | 46.15 | 46.90 | +0.89 | +1.94% | 1 | 241 | 42.44% |
| TSLA250117P00215000 | 2024-05-24 11:07AM EDT | 2025-01-17 | 48.00 | 47.05 | 48.00 | +2.85 | +6.31% | 1 | 154 | 41.91% |
| TSLA250321P00215000 | 2024-05-23 3:24PM EDT | 2025-03-21 | 53.65 | 49.75 | 51.05 | 0.00 | - | 1 | 287 | 42.22% |
| TSLA250620P00215000 | 2024-05-24 9:52AM EDT | 2025-06-20 | 55.58 | 53.30 | 54.20 | +2.58 | +4.87% | 1 | 1,706 | 41.38% |
| TSLA250919P00215000 | 2024-05-21 1:39PM EDT | 2025-09-19 | 54.85 | 55.95 | 57.55 | 0.00 | - | 6 | 600 | 41.41% |
| TSLA261218P00215000 | 2024-05-23 12:17PM EDT | 2026-12-18 | 69.55 | 67.65 | 69.55 | 0.00 | - | 6 | 53 | 40.22% |
© 2024 Yahoo. Tutti i diritti riservati.