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
61.506,75 +11,46 (+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:260.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00260000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,805 | 917 | 93.75% |
| TSLA240531C00260000 | 2024-05-17 1:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 16 | 655 | 73.05% |
| TSLA240607C00260000 | 2024-05-17 3:20PM EDT | 2024-06-07 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 22 | 433 | 67.19% |
| TSLA240614C00260000 | 2024-05-17 12:03PM EDT | 2024-06-14 | 0.19 | 0.00 | 0.19 | -0.01 | -5.00% | 160 | 110 | 58.69% |
| TSLA240621C00260000 | 2024-05-17 3:21PM EDT | 2024-06-21 | 0.23 | 0.10 | 0.50 | +0.02 | +9.52% | 266 | 9,402 | 61.18% |
| TSLA240628C00260000 | 2024-05-17 3:48PM EDT | 2024-06-28 | 0.34 | 0.02 | 0.34 | +0.03 | +9.68% | 11 | 49 | 51.76% |
| TSLA240719C00260000 | 2024-05-17 2:59PM EDT | 2024-07-19 | 0.82 | 0.70 | 1.15 | +0.10 | +13.89% | 121 | 2,468 | 55.05% |
| TSLA240816C00260000 | 2024-05-17 2:17PM EDT | 2024-08-16 | 1.85 | 1.70 | 2.19 | +0.13 | +7.56% | 86 | 1,929 | 53.71% |
| TSLA240920C00260000 | 2024-05-17 1:46PM EDT | 2024-09-20 | 3.15 | 3.10 | 3.50 | +0.30 | +10.53% | 79 | 3,945 | 52.23% |
| TSLA241018C00260000 | 2024-05-17 3:40PM EDT | 2024-10-18 | 4.35 | 3.35 | 4.45 | +0.34 | +8.48% | 24 | 2,289 | 51.50% |
| TSLA241115C00260000 | 2024-05-17 2:31PM EDT | 2024-11-15 | 6.04 | 5.10 | 6.30 | +0.29 | +5.04% | 4 | 563 | 51.21% |
| TSLA241220C00260000 | 2024-05-17 1:54PM EDT | 2024-12-20 | 7.54 | 6.60 | 8.80 | +0.64 | +9.28% | 10 | 2,025 | 52.00% |
| TSLA250117C00260000 | 2024-05-17 3:15PM EDT | 2025-01-17 | 8.95 | 8.95 | 9.20 | +0.67 | +8.09% | 28 | 16,740 | 52.00% |
| TSLA250321C00260000 | 2024-05-17 1:16PM EDT | 2025-03-21 | 12.56 | 11.40 | 13.65 | +0.81 | +6.89% | 2 | 1,237 | 52.77% |
| TSLA250620C00260000 | 2024-05-17 2:40PM EDT | 2025-06-20 | 17.00 | 16.90 | 18.00 | +0.70 | +4.29% | 135 | 4,824 | 53.79% |
| TSLA250919C00260000 | 2024-05-17 10:51AM EDT | 2025-09-19 | 22.20 | 20.80 | 23.10 | +1.20 | +5.71% | 2 | 883 | 54.36% |
| TSLA251219C00260000 | 2024-05-17 11:14AM EDT | 2025-12-19 | 27.00 | 25.55 | 27.05 | +1.35 | +5.26% | 1 | 6,217 | 54.94% |
| TSLA260116C00260000 | 2024-05-17 3:39PM EDT | 2026-01-16 | 28.00 | 27.25 | 29.35 | +1.25 | +4.67% | 2 | 1,821 | 55.89% |
| TSLA260618C00260000 | 2024-05-17 3:12PM EDT | 2026-06-18 | 35.13 | 34.60 | 36.30 | -1.09 | -3.01% | 2 | 1,968 | 56.99% |
| TSLA261218C00260000 | 2024-05-17 3:12PM EDT | 2026-12-18 | 42.90 | 41.75 | 44.70 | +1.30 | +3.13% | 15 | 1,222 | 58.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00260000 | 2024-04-23 10:44AM EDT | 2024-05-24 | 115.20 | 81.75 | 83.20 | 0.00 | - | - | 0 | 166.11% |
| TSLA240531P00260000 | 2024-05-17 1:40PM EDT | 2024-05-31 | 82.35 | 81.95 | 83.25 | -15.85 | -16.14% | 1 | 0 | 80.27% |
| TSLA240621P00260000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 83.60 | 81.75 | 83.20 | -1.85 | -2.17% | 550 | 141 | 69.80% |
| TSLA240719P00260000 | 2024-05-16 11:09AM EDT | 2024-07-19 | 84.80 | 81.80 | 83.35 | 0.00 | - | 3 | 6 | 53.71% |
| TSLA240816P00260000 | 2024-05-14 10:34AM EDT | 2024-08-16 | 83.51 | 82.15 | 84.00 | 0.00 | - | 4 | 3 | 50.33% |
| TSLA240920P00260000 | 2024-05-15 9:32AM EDT | 2024-09-20 | 83.40 | 82.20 | 83.85 | 0.00 | - | 5 | 884 | 41.72% |
| TSLA241018P00260000 | 2024-05-16 12:29PM EDT | 2024-10-18 | 85.54 | 82.40 | 83.90 | 0.00 | - | 1 | 15 | 38.03% |
| TSLA241115P00260000 | 2024-05-16 12:29PM EDT | 2024-11-15 | 86.24 | 83.70 | 84.90 | 0.00 | - | 1 | 42 | 39.77% |
| TSLA241220P00260000 | 2024-05-15 3:59PM EDT | 2024-12-20 | 87.30 | 84.40 | 85.45 | 0.00 | - | 1 | 280 | 38.45% |
| TSLA250117P00260000 | 2024-05-17 1:34PM EDT | 2025-01-17 | 86.21 | 84.00 | 86.95 | -2.54 | -2.86% | 1 | 13,604 | 40.72% |
| TSLA250321P00260000 | 2024-05-17 1:02PM EDT | 2025-03-21 | 86.80 | 85.95 | 88.35 | +0.97 | +1.13% | 1 | 75 | 39.62% |
| TSLA250620P00260000 | 2024-05-16 3:53PM EDT | 2025-06-20 | 90.95 | 88.65 | 90.95 | 0.00 | - | 141 | 1,169 | 39.61% |
| TSLA250919P00260000 | 2024-05-14 9:39AM EDT | 2025-09-19 | 92.52 | 90.30 | 92.85 | 0.00 | - | 2 | 231 | 38.65% |
| TSLA251219P00260000 | 2024-05-08 9:31AM EDT | 2025-12-19 | 99.00 | 92.35 | 95.40 | 0.00 | - | 1 | 5,052 | 38.88% |
| TSLA260116P00260000 | 2024-05-16 9:56AM EDT | 2026-01-16 | 97.32 | 93.05 | 95.95 | +0.27 | +0.28% | 2 | 1,040 | 38.67% |
| TSLA260618P00260000 | 2024-05-17 3:43PM EDT | 2026-06-18 | 98.05 | 96.70 | 99.25 | +0.09 | +0.09% | 3 | 417 | 38.17% |
| TSLA261218P00260000 | 2024-05-17 1:34PM EDT | 2026-12-18 | 101.23 | 100.00 | 103.05 | -5.42 | -5.08% | 8 | 227 | 37.85% |
© 2024 Yahoo. Tutti i diritti riservati.