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:255.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00255000 | 2024-05-24 11:43AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 305 | 710 | 95.31% |
| TSLA240607C00255000 | 2024-05-24 11:56AM EDT | 2024-06-07 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 8 | 223 | 73.83% |
| TSLA240614C00255000 | 2024-05-24 3:56PM EDT | 2024-06-14 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 21 | 124 | 65.82% |
| TSLA240621C00255000 | 2024-05-24 1:55PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.20 | 0.00 | - | 74 | 2,160 | 59.96% |
| TSLA240628C00255000 | 2024-05-24 2:41PM EDT | 2024-06-28 | 0.30 | 0.29 | 0.32 | -0.01 | -3.23% | 41 | 78 | 57.32% |
| TSLA240719C00255000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 0.92 | 0.91 | 0.94 | +0.12 | +15.00% | 76 | 2,361 | 54.88% |
| TSLA240816C00255000 | 2024-05-24 2:24PM EDT | 2024-08-16 | 2.27 | 2.27 | 2.31 | +0.34 | +17.62% | 51 | 3,929 | 54.88% |
| TSLA240920C00255000 | 2024-05-24 1:09PM EDT | 2024-09-20 | 3.59 | 3.65 | 3.75 | +0.50 | +16.18% | 15 | 3,847 | 52.52% |
| TSLA241018C00255000 | 2024-05-24 3:07PM EDT | 2024-10-18 | 5.20 | 5.10 | 5.25 | +0.80 | +18.18% | 6 | 469 | 52.40% |
| TSLA241115C00255000 | 2024-05-24 1:16PM EDT | 2024-11-15 | 7.05 | 7.10 | 7.25 | +0.85 | +13.71% | 6 | 478 | 53.71% |
| TSLA241220C00255000 | 2024-05-24 3:35PM EDT | 2024-12-20 | 8.87 | 8.70 | 8.90 | +1.18 | +15.34% | 8 | 1,550 | 52.91% |
| TSLA250321C00255000 | 2024-05-24 12:39PM EDT | 2025-03-21 | 13.78 | 13.75 | 14.00 | +1.53 | +12.49% | 20 | 496 | 53.42% |
| TSLA250919C00255000 | 2024-05-23 3:58PM EDT | 2025-09-19 | 21.75 | 23.65 | 24.10 | 0.00 | - | 4 | 268 | 55.13% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 2024-05-31 | 97.50 | 76.70 | 78.25 | 0.00 | - | - | 0 | 190.14% |
| TSLA240607P00255000 | 2024-05-15 11:07AM EDT | 2024-06-07 | 81.10 | 74.95 | 76.45 | 0.00 | - | 1 | 0 | 106.64% |
| TSLA240621P00255000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 81.95 | 75.15 | 76.25 | 0.00 | - | 1,000 | 295 | 69.63% |
| TSLA240719P00255000 | 2024-05-10 3:28PM EDT | 2024-07-19 | 85.94 | 75.00 | 76.50 | 0.00 | - | 1 | 6 | 52.59% |
| TSLA240816P00255000 | 2024-05-15 3:38PM EDT | 2024-08-16 | 80.80 | 76.00 | 76.45 | 0.00 | - | 44 | 24 | 42.26% |
| TSLA240920P00255000 | 2024-05-24 12:24PM EDT | 2024-09-20 | 77.43 | 76.40 | 77.15 | -4.63 | -5.64% | 11 | 904 | 40.89% |
| TSLA241018P00255000 | 2024-05-09 11:41AM EDT | 2024-10-18 | 83.65 | 76.65 | 78.40 | 0.00 | - | 1 | 58 | 42.99% |
| TSLA241115P00255000 | 2024-05-22 12:36PM EDT | 2024-11-15 | 77.17 | 77.35 | 78.90 | 0.00 | - | 1 | 60 | 41.30% |
| TSLA241220P00255000 | 2024-05-22 2:29PM EDT | 2024-12-20 | 79.99 | 78.25 | 79.60 | 0.00 | - | 1 | 58 | 39.94% |
| TSLA250321P00255000 | 2024-05-09 9:35AM EDT | 2025-03-21 | 85.48 | 80.20 | 83.70 | 0.00 | - | 200 | 318 | 42.50% |
| TSLA250919P00255000 | 2024-05-09 9:50AM EDT | 2025-09-19 | 90.62 | 82.60 | 90.00 | 0.00 | - | 2 | 86 | 42.69% |
© 2024 Yahoo. Tutti i diritti riservati.