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
63.657,28 -12,46 (-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:285.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00285000 | 2024-05-24 2:24PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 77 | 264 | 112.50% |
| TSLA240607C00285000 | 2024-05-24 3:46PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,005 | 127 | 86.72% |
| TSLA240614C00285000 | 2024-05-24 2:55PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 5 | 8 | 76.37% |
| TSLA240621C00285000 | 2024-05-24 1:24PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 6 | 2,175 | 69.14% |
| TSLA240628C00285000 | 2024-05-21 1:41PM EDT | 2024-06-28 | 0.18 | 0.13 | 0.18 | 0.00 | - | 1 | 11 | 65.43% |
| TSLA240719C00285000 | 2024-05-24 2:36PM EDT | 2024-07-19 | 0.47 | 0.45 | 0.46 | +0.05 | +11.90% | 109 | 6,514 | 60.01% |
| TSLA240816C00285000 | 2024-05-24 12:16PM EDT | 2024-08-16 | 1.16 | 1.19 | 1.21 | +0.09 | +8.41% | 30 | 684 | 57.98% |
| TSLA240920C00285000 | 2024-05-24 3:52PM EDT | 2024-09-20 | 2.06 | 2.04 | 2.09 | +0.29 | +16.38% | 6 | 2,580 | 54.58% |
| TSLA241018C00285000 | 2024-05-24 3:56PM EDT | 2024-10-18 | 3.04 | 3.00 | 3.10 | +0.45 | +17.37% | 40 | 1,429 | 53.90% |
| TSLA241115C00285000 | 2024-05-24 2:02PM EDT | 2024-11-15 | 4.50 | 4.35 | 4.55 | -0.73 | -13.96% | 2 | 234 | 54.64% |
| TSLA250321C00285000 | 2024-05-24 12:37PM EDT | 2025-03-21 | 9.73 | 9.70 | 9.95 | -0.87 | -8.21% | 3 | 290 | 53.66% |
| TSLA250919C00285000 | 2024-05-23 10:20AM EDT | 2025-09-19 | 18.00 | 18.50 | 18.95 | 0.00 | - | 83 | 296 | 54.99% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00285000 | 2024-05-22 3:49PM EDT | 2024-06-21 | 105.83 | 105.15 | 106.25 | 0.00 | - | 6 | 0 | 86.72% |
| TSLA240719P00285000 | 2024-04-26 9:31AM EDT | 2024-07-19 | 115.50 | 105.20 | 106.20 | 0.00 | - | 2 | 0 | 59.77% |
| TSLA240816P00285000 | 2024-05-14 11:19AM EDT | 2024-08-16 | 106.26 | 104.85 | 106.55 | 0.00 | - | 2 | 0 | 53.66% |
| TSLA240920P00285000 | 2024-05-08 3:09PM EDT | 2024-09-20 | 110.30 | 104.20 | 107.35 | 0.00 | - | 20 | 2 | 51.59% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 111.86 | 103.80 | 105.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00285000 | 2024-05-23 10:04AM EDT | 2024-11-15 | 108.85 | 105.80 | 106.85 | 0.00 | - | 2 | 4 | 39.39% |
| TSLA250321P00285000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 139.75 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TSLA250919P00285000 | 2024-05-24 11:33AM EDT | 2025-09-19 | 111.91 | 108.20 | 115.25 | -1.09 | -0.96% | 6 | 82 | 41.86% |
© 2024 Yahoo. Tutti i diritti riservati.