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:360.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00360000 | 2024-05-16 1:55PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.36 | +0.01 | +25.00% | 2 | 3,911 | 96.48% |
| TSLA240719C00360000 | 2024-05-16 10:33AM EDT | 2024-07-19 | 0.16 | 0.01 | 0.48 | 0.00 | - | 1 | 580 | 73.29% |
| TSLA240816C00360000 | 2024-05-14 3:35PM EDT | 2024-08-16 | 0.43 | 0.10 | 0.72 | 0.00 | - | 10 | 1,218 | 65.14% |
| TSLA240920C00360000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 0.72 | 0.37 | 1.01 | -0.03 | -4.00% | 2 | 1,664 | 59.64% |
| TSLA241018C00360000 | 2024-05-16 12:29PM EDT | 2024-10-18 | 1.10 | 0.71 | 1.36 | +0.12 | +12.24% | 1 | 372 | 57.58% |
| TSLA241115C00360000 | 2024-05-17 11:26AM EDT | 2024-11-15 | 1.58 | 1.26 | 1.93 | +0.12 | +8.22% | 30 | 1,207 | 57.18% |
| TSLA241220C00360000 | 2024-05-16 3:12PM EDT | 2024-12-20 | 2.31 | 1.79 | 2.48 | +0.36 | +18.46% | 3 | 630 | 55.40% |
| TSLA250117C00360000 | 2024-05-17 1:36PM EDT | 2025-01-17 | 2.71 | 2.63 | 2.78 | +0.28 | +11.52% | 40 | 4,343 | 54.75% |
| TSLA250321C00360000 | 2024-05-17 3:17PM EDT | 2025-03-21 | 4.25 | 4.15 | 4.40 | +0.30 | +7.59% | 1 | 2,066 | 54.17% |
| TSLA250620C00360000 | 2024-05-17 3:14PM EDT | 2025-06-20 | 6.95 | 6.90 | 7.60 | +0.20 | +2.96% | 7 | 1,680 | 54.64% |
| TSLA250919C00360000 | 2024-05-10 10:27AM EDT | 2025-09-19 | 8.70 | 9.00 | 10.40 | 0.00 | - | 1 | 525 | 53.73% |
| TSLA251219C00360000 | 2024-05-15 9:45AM EDT | 2025-12-19 | 13.10 | 12.55 | 13.95 | 0.00 | - | 5 | 2,387 | 54.61% |
| TSLA260116C00360000 | 2024-05-17 12:02PM EDT | 2026-01-16 | 15.25 | 14.60 | 15.10 | +1.45 | +10.51% | 3 | 1,560 | 55.51% |
| TSLA260618C00360000 | 2024-05-17 3:49PM EDT | 2026-06-18 | 20.84 | 20.10 | 21.95 | +1.09 | +5.52% | 6 | 3,358 | 56.61% |
| TSLA261218C00360000 | 2024-05-17 1:45PM EDT | 2026-12-18 | 27.90 | 26.60 | 29.25 | +1.10 | +4.10% | 1 | 87 | 57.35% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00360000 | 2024-01-03 11:03AM EDT | 2024-06-21 | 121.00 | 171.20 | 172.95 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240719P00360000 | 2024-01-23 11:20AM EDT | 2024-07-19 | 148.20 | 162.05 | 163.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00360000 | 2024-04-10 9:43AM EDT | 2024-08-16 | 186.53 | 186.50 | 188.15 | 0.00 | - | - | 0 | 102.92% |
| TSLA240920P00360000 | 2024-05-16 3:58PM EDT | 2024-09-20 | 182.55 | 181.75 | 183.35 | -2.54 | -1.37% | 1 | 0 | 61.33% |
| TSLA241220P00360000 | 2024-04-30 10:26AM EDT | 2024-12-20 | 172.60 | 181.55 | 183.55 | 0.00 | - | 10 | 0 | 48.44% |
| TSLA250117P00360000 | 2024-04-29 1:51PM EDT | 2025-01-17 | 165.66 | 180.60 | 183.20 | 0.00 | - | 279 | 0 | 42.64% |
| TSLA250321P00360000 | 2024-02-07 10:33AM EDT | 2025-03-21 | 172.74 | 177.10 | 179.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00360000 | 2024-04-19 11:14AM EDT | 2025-06-20 | 209.64 | 179.85 | 185.05 | 0.00 | - | 1 | 0 | 42.33% |
| TSLA250919P00360000 | 2024-02-07 10:30AM EDT | 2025-09-19 | 171.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219P00360000 | 2024-04-24 12:16PM EDT | 2025-12-19 | 201.33 | 181.55 | 184.65 | 0.00 | - | 4 | 94 | 33.91% |
| TSLA260116P00360000 | 2024-05-14 9:55AM EDT | 2026-01-16 | 183.56 | 181.80 | 185.65 | 0.00 | - | 1 | 1 | 35.90% |
| TSLA260618P00360000 | 2024-05-10 12:39PM EDT | 2026-06-18 | 192.10 | 182.65 | 186.65 | 0.00 | - | 101 | 63 | 34.23% |
| TSLA261218P00360000 | 2024-05-09 11:46AM EDT | 2026-12-18 | 189.48 | 182.90 | 190.00 | 0.00 | - | 2 | 2 | 35.89% |
© 2024 Yahoo. Tutti i diritti riservati.