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:230.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00230000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 1,702 | 3,069 | 70.70% |
| TSLA240531C00230000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.10 | 0.06 | 0.11 | -0.01 | -9.09% | 614 | 2,742 | 57.72% |
| TSLA240607C00230000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 0.24 | 0.20 | 0.28 | +0.02 | +9.09% | 72 | 1,112 | 54.74% |
| TSLA240614C00230000 | 2024-05-17 3:45PM EDT | 2024-06-14 | 0.41 | 0.10 | 0.43 | +0.04 | +10.81% | 135 | 213 | 52.34% |
| TSLA240621C00230000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 0.58 | 0.43 | 0.75 | +0.08 | +16.00% | 364 | 9,859 | 52.20% |
| TSLA240628C00230000 | 2024-05-17 2:47PM EDT | 2024-06-28 | 0.78 | 0.49 | 1.00 | +0.09 | +13.04% | 52 | 70 | 50.73% |
| TSLA240719C00230000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 2.02 | 1.70 | 2.05 | +0.27 | +15.43% | 356 | 5,514 | 49.52% |
| TSLA240816C00230000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 4.10 | 3.70 | 4.95 | +0.40 | +10.81% | 185 | 3,234 | 51.87% |
| TSLA240920C00230000 | 2024-05-17 3:19PM EDT | 2024-09-20 | 6.00 | 5.55 | 6.15 | +0.55 | +10.09% | 118 | 5,987 | 50.12% |
| TSLA241018C00230000 | 2024-05-17 1:28PM EDT | 2024-10-18 | 7.98 | 7.90 | 8.50 | +0.60 | +8.13% | 12 | 667 | 50.93% |
| TSLA241115C00230000 | 2024-05-17 12:31PM EDT | 2024-11-15 | 11.20 | 9.35 | 11.60 | +1.45 | +14.87% | 15 | 1,563 | 52.19% |
| TSLA241220C00230000 | 2024-05-17 2:55PM EDT | 2024-12-20 | 12.30 | 11.25 | 13.50 | +0.82 | +7.14% | 30 | 1,863 | 51.72% |
| TSLA250117C00230000 | 2024-05-17 3:15PM EDT | 2025-01-17 | 13.80 | 12.95 | 15.00 | +0.65 | +4.94% | 42 | 8,717 | 51.69% |
| TSLA250321C00230000 | 2024-05-17 2:14PM EDT | 2025-03-21 | 17.60 | 16.95 | 18.25 | +1.10 | +6.67% | 5 | 1,148 | 52.03% |
| TSLA250620C00230000 | 2024-05-17 3:00PM EDT | 2025-06-20 | 23.35 | 22.35 | 24.60 | +1.05 | +4.71% | 12 | 1,868 | 53.88% |
| TSLA250919C00230000 | 2024-05-16 9:30AM EDT | 2025-09-19 | 26.75 | 27.30 | 29.95 | 0.00 | - | 1 | 508 | 54.96% |
| TSLA251219C00230000 | 2024-05-17 3:14PM EDT | 2025-12-19 | 33.22 | 32.25 | 34.90 | +1.37 | +4.30% | 3 | 1,964 | 56.02% |
| TSLA260116C00230000 | 2024-05-17 2:16PM EDT | 2026-01-16 | 34.30 | 33.70 | 36.30 | +0.55 | +1.63% | 6 | 1,760 | 56.27% |
| TSLA260618C00230000 | 2024-05-17 10:47AM EDT | 2026-06-18 | 42.60 | 42.10 | 43.60 | +2.05 | +5.06% | 1 | 2,181 | 58.00% |
| TSLA261218C00230000 | 2024-05-17 12:36PM EDT | 2026-12-18 | 51.28 | 48.65 | 51.55 | +3.60 | +7.55% | 7 | 326 | 58.52% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00230000 | 2024-05-17 10:37AM EDT | 2024-05-24 | 52.03 | 50.65 | 53.15 | -3.42 | -6.17% | 1 | 0 | 111.91% |
| TSLA240531P00230000 | 2024-05-17 1:39PM EDT | 2024-05-31 | 52.18 | 51.95 | 53.25 | -5.82 | -10.03% | 2 | 0 | 55.27% |
| TSLA240607P00230000 | 2024-05-17 1:19PM EDT | 2024-06-07 | 52.50 | 51.85 | 53.40 | -3.50 | -6.25% | 4 | 0 | 69.41% |
| TSLA240614P00230000 | 2024-05-17 12:02PM EDT | 2024-06-14 | 52.50 | 51.80 | 53.40 | -3.10 | -5.58% | 9 | 8 | 60.11% |
| TSLA240621P00230000 | 2024-05-16 9:53AM EDT | 2024-06-21 | 57.30 | 52.10 | 53.10 | 0.00 | - | 1 | 3,218 | 49.27% |
| TSLA240628P00230000 | 2024-05-13 10:49AM EDT | 2024-06-28 | 57.00 | 52.10 | 57.95 | 0.00 | - | 1 | 1 | 64.06% |
| TSLA240719P00230000 | 2024-05-17 2:16PM EDT | 2024-07-19 | 54.35 | 51.95 | 54.40 | -4.65 | -7.88% | 72 | 989 | 48.27% |
| TSLA240816P00230000 | 2024-05-10 1:24PM EDT | 2024-08-16 | 62.00 | 53.05 | 54.70 | 0.00 | - | 11 | 431 | 41.83% |
| TSLA240920P00230000 | 2024-05-15 9:41AM EDT | 2024-09-20 | 58.00 | 54.70 | 56.85 | 0.00 | - | 1 | 3,744 | 44.05% |
| TSLA241018P00230000 | 2024-05-16 10:36AM EDT | 2024-10-18 | 58.61 | 55.80 | 57.55 | 0.00 | - | 1 | 136 | 42.02% |
| TSLA241115P00230000 | 2024-05-03 2:14PM EDT | 2024-11-15 | 56.33 | 57.15 | 59.00 | 0.00 | - | 4 | 243 | 42.54% |
| TSLA241220P00230000 | 2024-05-14 3:15PM EDT | 2024-12-20 | 59.15 | 57.70 | 59.80 | 0.00 | - | 3 | 533 | 40.82% |
| TSLA250117P00230000 | 2024-05-16 2:53PM EDT | 2025-01-17 | 60.33 | 59.50 | 61.25 | -1.72 | -2.77% | 1 | 11,736 | 41.46% |
| TSLA250321P00230000 | 2024-05-09 10:52AM EDT | 2025-03-21 | 65.09 | 61.00 | 63.65 | 0.00 | - | 2 | 392 | 41.26% |
| TSLA250620P00230000 | 2024-05-07 2:42PM EDT | 2025-06-20 | 66.05 | 64.30 | 66.65 | 0.00 | - | 1 | 1,222 | 40.74% |
| TSLA250919P00230000 | 2024-05-06 1:55PM EDT | 2025-09-19 | 65.42 | 66.80 | 69.60 | 0.00 | - | 4 | 643 | 40.60% |
| TSLA251219P00230000 | 2024-05-14 1:12PM EDT | 2025-12-19 | 71.92 | 69.80 | 72.25 | 0.00 | - | 1 | 1,489 | 40.38% |
| TSLA260116P00230000 | 2024-05-17 12:31PM EDT | 2026-01-16 | 70.93 | 70.65 | 72.95 | -2.77 | -3.76% | 2 | 1,062 | 40.23% |
| TSLA260618P00230000 | 2024-04-30 11:31AM EDT | 2026-06-18 | 74.41 | 74.70 | 76.90 | 0.00 | - | 1 | 711 | 39.91% |
| TSLA261218P00230000 | 2024-05-17 12:58PM EDT | 2026-12-18 | 79.27 | 78.20 | 81.15 | -1.58 | -1.95% | 1 | 222 | 39.61% |
© 2024 Yahoo. Tutti i diritti riservati.