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:235.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00235000 | 2024-05-24 3:42PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,644 | 1,292 | 79.30% |
| TSLA240607C00235000 | 2024-05-24 3:36PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.11 | 0.00 | - | 94 | 2,247 | 63.87% |
| TSLA240614C00235000 | 2024-05-24 2:46PM EDT | 2024-06-14 | 0.25 | 0.23 | 0.25 | +0.01 | +4.17% | 18 | 214 | 58.01% |
| TSLA240621C00235000 | 2024-05-24 3:44PM EDT | 2024-06-21 | 0.37 | 0.36 | 0.37 | +0.01 | +2.78% | 201 | 6,305 | 53.52% |
| TSLA240628C00235000 | 2024-05-24 3:52PM EDT | 2024-06-28 | 0.56 | 0.55 | 0.59 | +0.03 | +5.66% | 181 | 161 | 51.76% |
| TSLA240719C00235000 | 2024-05-24 3:40PM EDT | 2024-07-19 | 1.70 | 1.68 | 1.73 | +0.29 | +20.57% | 845 | 4,766 | 51.89% |
| TSLA240816C00235000 | 2024-05-24 3:34PM EDT | 2024-08-16 | 3.85 | 3.75 | 3.85 | +0.70 | +22.22% | 58 | 1,711 | 53.26% |
| TSLA240920C00235000 | 2024-05-24 3:09PM EDT | 2024-09-20 | 5.65 | 5.70 | 5.80 | +0.85 | +17.71% | 12 | 3,943 | 51.58% |
| TSLA241018C00235000 | 2024-05-24 11:07AM EDT | 2024-10-18 | 7.55 | 7.60 | 7.75 | +1.00 | +15.27% | 2 | 2,257 | 51.87% |
| TSLA241115C00235000 | 2024-05-23 3:50PM EDT | 2024-11-15 | 10.14 | 10.00 | 10.20 | +1.40 | +16.02% | 1 | 1,251 | 53.41% |
| TSLA241220C00235000 | 2024-05-24 3:30PM EDT | 2024-12-20 | 12.05 | 11.90 | 12.10 | +1.60 | +15.31% | 168 | 584 | 52.74% |
| TSLA250117C00235000 | 2024-05-24 1:38PM EDT | 2025-01-17 | 13.71 | 13.60 | 13.75 | +1.66 | +13.78% | 159 | 1,780 | 52.75% |
| TSLA250321C00235000 | 2024-05-24 11:24AM EDT | 2025-03-21 | 17.60 | 17.55 | 17.85 | +1.85 | +11.75% | 2 | 508 | 53.53% |
| TSLA250620C00235000 | 2024-05-24 2:20PM EDT | 2025-06-20 | 23.25 | 22.95 | 23.25 | +2.17 | +10.29% | 8 | 1,274 | 54.43% |
| TSLA250919C00235000 | 2024-05-23 10:30AM EDT | 2025-09-19 | 27.00 | 27.50 | 29.00 | 0.00 | - | 1 | 259 | 55.36% |
| TSLA261218C00235000 | 2024-05-24 10:28AM EDT | 2026-12-18 | 49.00 | 48.70 | 50.55 | +0.10 | +0.20% | 1 | 1,507 | 58.44% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00235000 | 2024-05-16 2:55PM EDT | 2024-05-31 | 60.45 | 55.05 | 56.40 | 0.00 | - | 3 | 0 | 125.98% |
| TSLA240607P00235000 | 2024-05-24 3:54PM EDT | 2024-06-07 | 55.75 | 54.95 | 56.45 | +6.80 | +13.89% | 3 | 0 | 86.91% |
| TSLA240614P00235000 | 2024-05-22 11:56AM EDT | 2024-06-14 | 54.65 | 55.05 | 56.45 | 0.00 | - | 2 | 0 | 70.07% |
| TSLA240621P00235000 | 2024-05-24 1:24PM EDT | 2024-06-21 | 55.79 | 55.20 | 56.30 | +0.72 | +1.31% | 2 | 282 | 57.52% |
| TSLA240719P00235000 | 2024-05-17 2:14PM EDT | 2024-07-19 | 59.15 | 56.00 | 56.50 | 0.00 | - | 30 | 758 | 42.90% |
| TSLA240816P00235000 | 2024-05-24 3:13PM EDT | 2024-08-16 | 57.35 | 57.20 | 57.70 | -1.62 | -2.75% | 1 | 219 | 43.73% |
| TSLA240920P00235000 | 2024-05-24 2:15PM EDT | 2024-09-20 | 58.20 | 58.25 | 58.85 | -0.40 | -0.68% | 28 | 2,880 | 41.88% |
| TSLA241018P00235000 | 2024-05-17 3:11PM EDT | 2024-10-18 | 61.25 | 58.75 | 60.00 | 0.00 | - | 1 | 77 | 41.66% |
| TSLA241115P00235000 | 2024-05-23 3:12PM EDT | 2024-11-15 | 65.38 | 60.65 | 61.50 | 0.00 | - | 2 | 112 | 42.47% |
| TSLA241220P00235000 | 2024-05-24 2:29PM EDT | 2024-12-20 | 61.71 | 61.70 | 62.50 | -4.60 | -6.94% | 6 | 24 | 41.20% |
| TSLA250117P00235000 | 2024-05-23 9:49AM EDT | 2025-01-17 | 63.58 | 62.60 | 63.85 | 0.00 | - | 4 | 79 | 41.64% |
| TSLA250321P00235000 | 2024-05-23 2:26PM EDT | 2025-03-21 | 69.12 | 64.10 | 67.75 | 0.00 | - | 2 | 122 | 44.04% |
| TSLA250620P00235000 | 2024-05-20 11:16AM EDT | 2025-06-20 | 71.31 | 65.80 | 70.50 | 0.00 | - | 1 | 508 | 42.66% |
| TSLA250919P00235000 | 2024-05-23 2:04PM EDT | 2025-09-19 | 74.25 | 69.75 | 72.60 | 0.00 | - | 1 | 252 | 41.16% |
| TSLA261218P00235000 | 2024-05-17 10:40AM EDT | 2026-12-18 | 83.22 | 81.15 | 83.25 | 0.00 | - | 1 | 32 | 39.09% |
© 2024 Yahoo. Tutti i diritti riservati.