Italia markets open in 8 hours 57 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
63.130,58 -594,15 (-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:240.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00240000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 546 | 1,704 | 84.77% |
| TSLA240607C00240000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 0.07 | 0.08 | 0.09 | -0.02 | -22.22% | 159 | 780 | 66.21% |
| TSLA240614C00240000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 61 | 356 | 60.06% |
| TSLA240621C00240000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.31 | +0.01 | +3.33% | 411 | 10,166 | 55.18% |
| TSLA240628C00240000 | 2024-05-24 3:42PM EDT | 2024-06-28 | 0.49 | 0.46 | 0.49 | +0.02 | +4.26% | 38 | 363 | 53.05% |
| TSLA240705C00240000 | 2024-05-24 3:18PM EDT | 2024-07-05 | 0.71 | 0.63 | 0.74 | +0.71 | - | 14 | 0 | 51.76% |
| TSLA240719C00240000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 1.44 | 1.43 | 1.46 | +0.23 | +19.01% | 624 | 8,571 | 52.56% |
| TSLA240816C00240000 | 2024-05-24 3:42PM EDT | 2024-08-16 | 3.40 | 3.30 | 3.35 | +0.59 | +21.00% | 148 | 4,666 | 53.59% |
| TSLA240920C00240000 | 2024-05-24 3:38PM EDT | 2024-09-20 | 5.20 | 5.05 | 5.20 | +0.90 | +20.93% | 119 | 5,325 | 51.74% |
| TSLA241018C00240000 | 2024-05-24 3:56PM EDT | 2024-10-18 | 6.85 | 6.85 | 7.00 | +0.91 | +15.32% | 46 | 1,293 | 51.92% |
| TSLA241115C00240000 | 2024-05-24 2:55PM EDT | 2024-11-15 | 9.30 | 9.20 | 9.35 | +1.33 | +16.69% | 17 | 1,403 | 53.49% |
| TSLA241220C00240000 | 2024-05-24 3:55PM EDT | 2024-12-20 | 11.00 | 11.00 | 11.20 | +1.27 | +13.05% | 39 | 1,848 | 52.77% |
| TSLA250117C00240000 | 2024-05-24 3:43PM EDT | 2025-01-17 | 12.85 | 12.65 | 12.80 | +1.57 | +13.92% | 47 | 11,506 | 52.76% |
| TSLA250321C00240000 | 2024-05-23 2:25PM EDT | 2025-03-21 | 14.80 | 16.50 | 16.75 | 0.00 | - | 12 | 898 | 53.45% |
| TSLA250620C00240000 | 2024-05-24 11:36AM EDT | 2025-06-20 | 21.71 | 21.85 | 22.15 | +1.86 | +9.37% | 7 | 6,166 | 54.41% |
| TSLA250919C00240000 | 2024-05-24 10:58AM EDT | 2025-09-19 | 26.50 | 26.40 | 27.75 | +0.55 | +2.12% | 4 | 286 | 55.29% |
| TSLA251219C00240000 | 2024-05-23 1:51PM EDT | 2025-12-19 | 30.00 | 31.40 | 32.60 | 0.00 | - | 12 | 2,348 | 56.24% |
| TSLA260116C00240000 | 2024-05-24 3:23PM EDT | 2026-01-16 | 33.80 | 33.05 | 33.80 | +1.80 | +5.62% | 9 | 3,928 | 56.47% |
| TSLA260618C00240000 | 2024-05-24 2:54PM EDT | 2026-06-18 | 41.07 | 40.45 | 41.20 | +2.57 | +6.68% | 9 | 1,327 | 57.61% |
| TSLA261218C00240000 | 2024-05-24 3:50PM EDT | 2026-12-18 | 48.50 | 47.50 | 49.95 | +2.67 | +5.83% | 11 | 2,589 | 58.62% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00240000 | 2024-05-22 9:43AM EDT | 2024-05-31 | 58.40 | 60.10 | 61.40 | 0.00 | - | 1 | 1 | 133.59% |
| TSLA240607P00240000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 56.00 | 60.00 | 61.45 | 0.00 | - | 3 | 0 | 92.09% |
| TSLA240614P00240000 | 2024-05-06 12:03PM EDT | 2024-06-14 | 57.17 | 60.05 | 61.45 | 0.00 | - | - | 0 | 74.27% |
| TSLA240621P00240000 | 2024-05-22 3:47PM EDT | 2024-06-21 | 60.10 | 60.20 | 61.30 | 0.00 | - | 670 | 833 | 60.99% |
| TSLA240628P00240000 | 2024-05-22 12:46PM EDT | 2024-06-28 | 60.00 | 60.15 | 61.40 | 0.00 | - | 1 | 2 | 56.15% |
| TSLA240719P00240000 | 2024-05-23 10:43AM EDT | 2024-07-19 | 64.20 | 60.85 | 61.30 | 0.00 | - | 20 | 139 | 42.75% |
| TSLA240816P00240000 | 2024-05-24 9:54AM EDT | 2024-08-16 | 65.20 | 61.85 | 62.25 | -0.10 | -0.15% | 42 | 365 | 43.14% |
| TSLA240920P00240000 | 2024-05-22 10:28AM EDT | 2024-09-20 | 61.89 | 62.65 | 63.30 | 0.00 | - | 20 | 3,126 | 41.58% |
| TSLA241018P00240000 | 2024-05-24 1:14PM EDT | 2024-10-18 | 64.24 | 63.55 | 64.35 | -1.41 | -2.15% | 43 | 285 | 41.40% |
| TSLA241115P00240000 | 2024-05-23 3:59PM EDT | 2024-11-15 | 69.56 | 64.30 | 65.75 | 0.00 | - | 1 | 199 | 42.25% |
| TSLA241220P00240000 | 2024-05-23 3:59PM EDT | 2024-12-20 | 70.43 | 65.40 | 66.65 | 0.00 | - | 1 | 269 | 40.88% |
| TSLA250117P00240000 | 2024-05-23 12:16PM EDT | 2025-01-17 | 68.63 | 66.65 | 67.90 | 0.00 | - | 6 | 13,221 | 41.27% |
| TSLA250321P00240000 | 2024-05-22 9:34AM EDT | 2025-03-21 | 67.25 | 68.10 | 71.05 | 0.00 | - | 5 | 49 | 42.63% |
| TSLA250620P00240000 | 2024-05-24 3:51PM EDT | 2025-06-20 | 72.08 | 71.55 | 72.65 | -6.87 | -8.70% | 2 | 4,197 | 39.84% |
| TSLA250919P00240000 | 2024-05-22 9:52AM EDT | 2025-09-19 | 73.13 | 70.90 | 78.70 | 0.00 | - | 2 | 121 | 43.90% |
| TSLA251219P00240000 | 2024-05-24 2:36PM EDT | 2025-12-19 | 77.32 | 76.55 | 78.35 | -3.20 | -3.97% | 7 | 2,851 | 39.86% |
| TSLA260116P00240000 | 2024-05-24 1:38PM EDT | 2026-01-16 | 78.17 | 77.50 | 78.95 | -3.30 | -4.05% | 4 | 2,033 | 39.61% |
| TSLA260618P00240000 | 2024-05-21 3:12PM EDT | 2026-06-18 | 79.25 | 81.40 | 82.50 | 0.00 | - | 28 | 1,619 | 38.97% |
| TSLA261218P00240000 | 2024-05-24 2:03PM EDT | 2026-12-18 | 85.50 | 84.75 | 86.75 | +2.35 | +2.83% | 28 | 353 | 38.75% |
© 2024 Yahoo. Tutti i diritti riservati.