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
61.604,66 +38,30 (+0,06%)
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:95.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00095000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 82.44 | 82.05 | 83.20 | +2.40 | +3.00% | 1 | 72 | 202.73% |
| TSLA240531C00095000 | 2024-05-17 1:09PM EDT | 2024-05-31 | 82.83 | 82.10 | 83.25 | -11.04 | -11.76% | 6 | 7 | 148.83% |
| TSLA240621C00095000 | 2024-05-06 10:31AM EDT | 2024-06-21 | 90.20 | 82.50 | 83.80 | 0.00 | - | 2 | 383 | 113.77% |
| TSLA240719C00095000 | 2024-04-22 11:14AM EDT | 2024-07-19 | 48.80 | 82.20 | 85.00 | 0.00 | - | 2 | 8 | 93.60% |
| TSLA240816C00095000 | 2024-05-17 12:08PM EDT | 2024-08-16 | 85.55 | 82.85 | 85.70 | +18.56 | +27.71% | 2 | 2 | 86.38% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 88.25 | 89.95 | 0.00 | - | 8 | 35 | 106.82% |
| TSLA241018C00095000 | 2024-05-06 10:17AM EDT | 2024-10-18 | 93.26 | 85.20 | 86.55 | 0.00 | - | 1 | 2 | 78.27% |
| TSLA241115C00095000 | 2024-04-25 11:28AM EDT | 2024-11-15 | 77.14 | 86.00 | 87.50 | 0.00 | - | 2 | 1 | 77.00% |
| TSLA241220C00095000 | 2024-05-15 3:58PM EDT | 2024-12-20 | 84.45 | 86.95 | 89.35 | 0.00 | - | 1 | 31 | 77.19% |
| TSLA250117C00095000 | 2024-05-17 3:44PM EDT | 2025-01-17 | 88.55 | 87.80 | 89.20 | +2.19 | +2.54% | 1 | 200 | 74.13% |
| TSLA250321C00095000 | 2024-04-29 1:10PM EDT | 2025-03-21 | 107.10 | 89.30 | 91.10 | 0.00 | - | 5 | 105 | 72.20% |
| TSLA250620C00095000 | 2024-05-16 10:48AM EDT | 2025-06-20 | 90.43 | 90.10 | 95.55 | 0.00 | - | 1 | 5,727 | 71.10% |
| TSLA250919C00095000 | 2024-05-14 9:51AM EDT | 2025-09-19 | 95.50 | 93.00 | 97.70 | 0.00 | - | 4 | 9 | 70.42% |
| TSLA251219C00095000 | 2024-05-17 3:47PM EDT | 2025-12-19 | 98.20 | 96.55 | 99.45 | +3.20 | +3.37% | 9 | 7,453 | 70.48% |
| TSLA260116C00095000 | 2024-05-17 12:15PM EDT | 2026-01-16 | 100.35 | 97.40 | 100.05 | +29.55 | +41.74% | 34 | 30 | 70.36% |
| TSLA260618C00095000 | 2024-05-17 11:34AM EDT | 2026-06-18 | 102.45 | 100.45 | 104.70 | +3.50 | +3.54% | 5 | 135 | 70.04% |
| TSLA261218C00095000 | 2024-05-09 11:45AM EDT | 2026-12-18 | 102.58 | 104.05 | 109.55 | 0.00 | - | 1 | 11 | 69.83% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00095000 | 2024-05-10 11:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 525 | 143.75% |
| TSLA240531P00095000 | 2024-05-17 3:36PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 194 | 865 | 106.25% |
| TSLA240607P00095000 | 2024-05-15 1:01PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.33 | 0.00 | - | 20 | 9 | 117.19% |
| TSLA240621P00095000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.27 | +0.02 | +33.33% | 28 | 9,171 | 90.33% |
| TSLA240628P00095000 | 2024-05-13 1:23PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 81.74% |
| TSLA240719P00095000 | 2024-05-17 12:12PM EDT | 2024-07-19 | 0.17 | 0.01 | 0.50 | -0.03 | -15.00% | 12 | 811 | 71.97% |
| TSLA240816P00095000 | 2024-05-17 10:56AM EDT | 2024-08-16 | 0.42 | 0.12 | 0.74 | -0.03 | -6.67% | 10 | 1,265 | 64.94% |
| TSLA240920P00095000 | 2024-05-16 1:54PM EDT | 2024-09-20 | 0.74 | 0.39 | 1.02 | 0.00 | - | 1 | 2,095 | 60.21% |
| TSLA241018P00095000 | 2024-05-17 2:19PM EDT | 2024-10-18 | 1.04 | 0.70 | 1.34 | -0.04 | -3.70% | 84 | 685 | 58.52% |
| TSLA241115P00095000 | 2024-05-17 10:55AM EDT | 2024-11-15 | 1.50 | 1.14 | 1.51 | -0.07 | -4.46% | 1 | 2,273 | 56.89% |
| TSLA241220P00095000 | 2024-05-17 12:51PM EDT | 2024-12-20 | 1.87 | 1.56 | 2.22 | -0.16 | -7.88% | 29 | 4,368 | 56.51% |
| TSLA250117P00095000 | 2024-05-17 12:44PM EDT | 2025-01-17 | 2.23 | 2.22 | 2.32 | -0.17 | -7.08% | 71 | 2,343 | 55.63% |
| TSLA250321P00095000 | 2024-05-17 12:43PM EDT | 2025-03-21 | 3.15 | 3.10 | 3.25 | -0.25 | -7.35% | 45 | 1,615 | 54.24% |
| TSLA250620P00095000 | 2024-05-15 11:16AM EDT | 2025-06-20 | 4.75 | 3.40 | 5.10 | 0.00 | - | 1 | 779 | 51.88% |
| TSLA250919P00095000 | 2024-05-16 1:30PM EDT | 2025-09-19 | 6.10 | 4.60 | 6.00 | 0.00 | - | 2 | 432 | 50.20% |
| TSLA251219P00095000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 7.62 | 6.25 | 7.50 | 0.00 | - | 2 | 926 | 50.38% |
| TSLA260116P00095000 | 2024-05-16 1:14PM EDT | 2026-01-16 | 7.95 | 6.65 | 7.95 | 0.00 | - | 2 | 215 | 50.28% |
| TSLA260618P00095000 | 2024-05-16 1:06PM EDT | 2026-06-18 | 10.13 | 8.75 | 10.15 | 0.00 | - | 2 | 705 | 51.04% |
| TSLA261218P00095000 | 2024-05-16 12:58PM EDT | 2026-12-18 | 12.47 | 11.05 | 12.50 | 0.00 | - | 4 | 163 | 50.05% |
© 2024 Yahoo. Tutti i diritti riservati.