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
63.799,00 +97,12 (+0,15%)
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:250.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00250000 | 2024-05-24 3:12PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 337 | 3,634 | 90.63% |
| TSLA240607C00250000 | 2024-05-24 3:03PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 122 | 1,353 | 71.68% |
| TSLA240614C00250000 | 2024-05-24 2:53PM EDT | 2024-06-14 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 270 | 735 | 63.97% |
| TSLA240621C00250000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.23 | 0.00 | - | 1,993 | 24,035 | 58.59% |
| TSLA240628C00250000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 0.34 | 0.33 | 0.36 | -0.01 | -2.86% | 162 | 681 | 55.81% |
| TSLA240719C00250000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 1.05 | 1.05 | 1.08 | +0.13 | +14.13% | 473 | 5,884 | 54.08% |
| TSLA240816C00250000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 2.62 | 2.56 | 2.62 | +0.45 | +20.74% | 1,067 | 22,889 | 54.46% |
| TSLA240920C00250000 | 2024-05-24 3:02PM EDT | 2024-09-20 | 4.10 | 4.05 | 4.15 | +0.65 | +18.84% | 1,251 | 22,391 | 52.18% |
| TSLA241018C00250000 | 2024-05-24 3:23PM EDT | 2024-10-18 | 5.75 | 5.65 | 5.75 | +0.95 | +19.79% | 26 | 2,581 | 52.24% |
| TSLA241115C00250000 | 2024-05-24 3:41PM EDT | 2024-11-15 | 7.95 | 7.70 | 7.85 | +1.26 | +18.83% | 20 | 3,101 | 53.53% |
| TSLA241220C00250000 | 2024-05-24 3:35PM EDT | 2024-12-20 | 9.48 | 9.40 | 9.60 | +1.14 | +13.67% | 272 | 2,701 | 52.84% |
| TSLA250117C00250000 | 2024-05-24 3:57PM EDT | 2025-01-17 | 11.10 | 10.95 | 11.10 | +1.45 | +15.03% | 2,025 | 28,888 | 52.79% |
| TSLA250321C00250000 | 2024-05-24 3:38PM EDT | 2025-03-21 | 14.80 | 14.60 | 14.90 | +1.55 | +11.70% | 69 | 3,315 | 53.45% |
| TSLA250620C00250000 | 2024-05-24 1:50PM EDT | 2025-06-20 | 19.95 | 19.75 | 20.00 | +2.02 | +11.27% | 66 | 6,791 | 54.25% |
| TSLA250919C00250000 | 2024-05-24 10:00AM EDT | 2025-09-19 | 23.00 | 24.65 | 25.10 | +0.29 | +1.28% | 3 | 1,015 | 55.16% |
| TSLA251219C00250000 | 2024-05-24 2:00PM EDT | 2025-12-19 | 29.70 | 29.30 | 30.30 | +2.46 | +9.03% | 22 | 6,238 | 56.16% |
| TSLA260116C00250000 | 2024-05-24 3:11PM EDT | 2026-01-16 | 31.25 | 30.75 | 31.50 | +2.70 | +9.46% | 39 | 7,418 | 56.29% |
| TSLA260618C00250000 | 2024-05-23 3:44PM EDT | 2026-06-18 | 38.30 | 38.10 | 38.90 | +2.30 | +6.39% | 4 | 6,375 | 57.44% |
| TSLA261218C00250000 | 2024-05-24 3:23PM EDT | 2026-12-18 | 46.57 | 45.25 | 47.65 | +2.73 | +6.23% | 44 | 2,366 | 58.48% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00250000 | 2024-05-13 1:17PM EDT | 2024-05-31 | 78.70 | 70.05 | 71.40 | 0.00 | - | 2 | 0 | 147.95% |
| TSLA240607P00250000 | 2024-05-08 12:39PM EDT | 2024-06-07 | 76.10 | 70.00 | 71.45 | 0.00 | - | 4 | 0 | 101.95% |
| TSLA240614P00250000 | 2024-05-20 9:36AM EDT | 2024-06-14 | 75.00 | 70.05 | 71.45 | 0.00 | - | 1 | 0 | 82.23% |
| TSLA240621P00250000 | 2024-05-23 2:47PM EDT | 2024-06-21 | 76.35 | 70.15 | 71.25 | 0.00 | - | 808 | 1,516 | 66.46% |
| TSLA240719P00250000 | 2024-05-22 12:18PM EDT | 2024-07-19 | 69.40 | 70.20 | 71.35 | 0.00 | - | 10 | 35 | 48.19% |
| TSLA240816P00250000 | 2024-05-24 11:27AM EDT | 2024-08-16 | 71.20 | 71.20 | 71.65 | -2.65 | -3.59% | 2 | 244 | 42.46% |
| TSLA240920P00250000 | 2024-05-22 2:05PM EDT | 2024-09-20 | 74.82 | 71.60 | 72.70 | +2.31 | +3.19% | 1 | 10,454 | 42.42% |
| TSLA241018P00250000 | 2024-05-24 1:14PM EDT | 2024-10-18 | 73.20 | 72.50 | 73.30 | -3.80 | -4.94% | 1 | 1,049 | 40.89% |
| TSLA241115P00250000 | 2024-05-24 1:43PM EDT | 2024-11-15 | 73.85 | 73.50 | 74.45 | -1.55 | -2.06% | 3 | 146 | 41.65% |
| TSLA241220P00250000 | 2024-05-22 3:26PM EDT | 2024-12-20 | 74.50 | 74.35 | 75.20 | 0.00 | - | 57 | 206 | 40.24% |
| TSLA250117P00250000 | 2024-05-24 3:41PM EDT | 2025-01-17 | 75.50 | 75.05 | 75.90 | -3.86 | -4.86% | 54 | 14,438 | 39.63% |
| TSLA250321P00250000 | 2024-05-17 1:31PM EDT | 2025-03-21 | 78.84 | 76.85 | 78.15 | 0.00 | - | 1 | 250 | 40.04% |
| TSLA250620P00250000 | 2024-05-21 2:53PM EDT | 2025-06-20 | 76.10 | 79.15 | 80.90 | 0.00 | - | 2 | 2,804 | 39.72% |
| TSLA250919P00250000 | 2024-05-08 11:35AM EDT | 2025-09-19 | 85.28 | 81.45 | 84.50 | 0.00 | - | 4 | 511 | 40.85% |
| TSLA251219P00250000 | 2024-05-24 2:36PM EDT | 2025-12-19 | 84.81 | 84.10 | 85.95 | -0.04 | -0.05% | 7 | 3,814 | 39.26% |
| TSLA260116P00250000 | 2024-05-21 2:35PM EDT | 2026-01-16 | 82.34 | 85.00 | 86.50 | 0.00 | - | 3 | 2,373 | 38.99% |
| TSLA260618P00250000 | 2024-05-17 3:43PM EDT | 2026-06-18 | 90.22 | 88.55 | 90.15 | 0.00 | - | 56 | 702 | 38.62% |
| TSLA261218P00250000 | 2024-05-21 1:35PM EDT | 2026-12-18 | 94.80 | 92.00 | 94.05 | +3.60 | +3.95% | 1 | 325 | 38.19% |
© 2024 Yahoo. Tutti i diritti riservati.