Italia markets closed
FTSE MIB
34.490,71 +23,01 (+0,07%) 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%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.444,67 -153,89 (-0,24%)
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:280.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00280000 | 2024-05-24 3:11PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 193 | 106.25% |
| TSLA240607C00280000 | 2024-05-24 2:48PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 255 | 83.59% |
| TSLA240614C00280000 | 2024-05-23 3:58PM EDT | 2024-06-14 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 2 | 258 | 75.00% |
| TSLA240621C00280000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 1,352 | 10,263 | 67.77% |
| TSLA240628C00280000 | 2024-05-24 11:20AM EDT | 2024-06-28 | 0.15 | 0.14 | 0.20 | -0.03 | -16.67% | 3 | 84 | 64.16% |
| TSLA240719C00280000 | 2024-05-24 2:49PM EDT | 2024-07-19 | 0.50 | 0.50 | 0.51 | +0.03 | +6.38% | 27 | 4,364 | 59.13% |
| TSLA240816C00280000 | 2024-05-24 3:48PM EDT | 2024-08-16 | 1.34 | 1.31 | 1.34 | +0.18 | +15.52% | 36 | 2,468 | 57.45% |
| TSLA240920C00280000 | 2024-05-24 3:34PM EDT | 2024-09-20 | 2.27 | 2.23 | 2.28 | +0.33 | +17.01% | 77 | 3,871 | 54.18% |
| TSLA241018C00280000 | 2024-05-23 10:41AM EDT | 2024-10-18 | 3.10 | 3.25 | 3.35 | 0.00 | - | 3 | 2,176 | 53.55% |
| TSLA241115C00280000 | 2024-05-24 3:06PM EDT | 2024-11-15 | 4.85 | 4.75 | 4.90 | +0.67 | +16.03% | 31 | 398 | 54.53% |
| TSLA241220C00280000 | 2024-05-24 2:05PM EDT | 2024-12-20 | 6.20 | 6.00 | 6.15 | +0.92 | +17.42% | 69 | 5,495 | 53.38% |
| TSLA250117C00280000 | 2024-05-24 3:14PM EDT | 2025-01-17 | 7.30 | 7.25 | 7.40 | +0.95 | +14.96% | 134 | 9,342 | 53.27% |
| TSLA250321C00280000 | 2024-05-24 3:06PM EDT | 2025-03-21 | 10.40 | 10.25 | 10.50 | +0.95 | +10.05% | 27 | 1,181 | 53.57% |
| TSLA250620C00280000 | 2024-05-24 10:27AM EDT | 2025-06-20 | 14.45 | 14.80 | 15.05 | +1.01 | +7.51% | 1 | 3,781 | 54.25% |
| TSLA250919C00280000 | 2024-05-24 10:09AM EDT | 2025-09-19 | 18.70 | 19.25 | 19.70 | -0.25 | -1.32% | 1 | 882 | 54.99% |
| TSLA251219C00280000 | 2024-05-24 12:18PM EDT | 2025-12-19 | 23.70 | 23.80 | 24.30 | +0.52 | +2.24% | 19 | 1,355 | 55.84% |
| TSLA260116C00280000 | 2024-05-24 1:36PM EDT | 2026-01-16 | 25.25 | 25.15 | 25.70 | +1.80 | +7.68% | 5 | 1,372 | 56.08% |
| TSLA260618C00280000 | 2024-05-24 2:05PM EDT | 2026-06-18 | 32.80 | 32.05 | 32.90 | +2.65 | +8.79% | 14 | 3,743 | 57.06% |
| TSLA261218C00280000 | 2024-05-24 3:28PM EDT | 2026-12-18 | 40.32 | 39.55 | 41.15 | +0.97 | +2.47% | 7 | 639 | 58.08% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00280000 | 2024-05-23 3:11PM EDT | 2024-06-21 | 105.57 | 100.15 | 101.25 | 0.00 | - | 28 | 10 | 84.03% |
| TSLA240719P00280000 | 2024-04-30 1:56PM EDT | 2024-07-19 | 94.91 | 100.20 | 101.20 | 0.00 | - | 1 | 3 | 57.91% |
| TSLA240816P00280000 | 2024-05-14 3:14PM EDT | 2024-08-16 | 102.49 | 99.95 | 101.50 | 0.00 | - | 1 | 1 | 51.47% |
| TSLA240920P00280000 | 2024-05-24 1:42PM EDT | 2024-09-20 | 100.58 | 100.45 | 101.30 | -5.37 | -5.07% | 71 | 2,000 | 40.92% |
| TSLA241018P00280000 | 2024-05-13 10:53AM EDT | 2024-10-18 | 106.90 | 100.55 | 101.65 | 0.00 | - | 1 | 1 | 40.16% |
| TSLA241115P00280000 | 2024-05-17 9:35AM EDT | 2024-11-15 | 106.75 | 101.00 | 102.10 | 0.00 | - | 1 | 6 | 39.84% |
| TSLA241220P00280000 | 2024-05-24 10:56AM EDT | 2024-12-20 | 103.16 | 101.55 | 102.40 | +0.99 | +0.97% | 1 | 516 | 37.95% |
| TSLA250117P00280000 | 2024-05-24 11:19AM EDT | 2025-01-17 | 102.40 | 101.95 | 102.80 | -3.10 | -2.94% | 1 | 3,831 | 37.42% |
| TSLA250321P00280000 | 2024-05-01 9:58AM EDT | 2025-03-21 | 101.16 | 102.15 | 105.30 | 0.00 | - | 10 | 22 | 40.85% |
| TSLA250620P00280000 | 2024-05-21 12:50PM EDT | 2025-06-20 | 104.05 | 102.50 | 108.65 | 0.00 | - | 1 | 605 | 42.58% |
| TSLA250919P00280000 | 2024-05-24 12:54PM EDT | 2025-09-19 | 108.16 | 104.20 | 110.45 | +0.71 | +0.66% | 1 | 191 | 41.26% |
| TSLA251219P00280000 | 2024-05-24 12:32PM EDT | 2025-12-19 | 110.00 | 107.55 | 111.05 | -0.78 | -0.70% | 2 | 630 | 38.70% |
| TSLA260116P00280000 | 2024-05-16 10:29AM EDT | 2026-01-16 | 113.06 | 108.60 | 111.00 | 0.00 | - | 3 | 1,325 | 37.72% |
| TSLA260618P00280000 | 2024-05-16 9:51AM EDT | 2026-06-18 | 116.58 | 112.00 | 113.65 | 0.00 | - | 1 | 332 | 36.83% |
| TSLA261218P00280000 | 2024-05-14 3:27PM EDT | 2026-12-18 | 116.95 | 114.50 | 117.55 | 0.00 | - | 26 | 75 | 36.94% |
© 2024 Yahoo. Tutti i diritti riservati.