Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.406,03 +794,36 (+1,29%)
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:170.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00170000 | 2024-07-26 3:31PM EDT | 2024-08-02 | 49.97 | 49.40 | 50.90 | -1.65 | -3.20% | 90 | 215 | 100.98% |
| TSLA240809C00170000 | 2024-07-26 2:36PM EDT | 2024-08-09 | 51.07 | 49.40 | 51.25 | -5.38 | -9.53% | 17 | 124 | 76.90% |
| TSLA240816C00170000 | 2024-07-26 3:11PM EDT | 2024-08-16 | 50.97 | 50.35 | 51.55 | -3.33 | -6.13% | 13 | 15,132 | 74.32% |
| TSLA240823C00170000 | 2024-07-26 12:52PM EDT | 2024-08-23 | 52.45 | 49.60 | 52.20 | +4.17 | +8.64% | 2 | 21 | 63.67% |
| TSLA240830C00170000 | 2024-07-25 10:20AM EDT | 2024-08-30 | 53.65 | 51.15 | 52.50 | 0.00 | - | 1 | 0 | 66.57% |
| TSLA240906C00170000 | 2024-07-25 11:52AM EDT | 2024-09-06 | 54.36 | 51.10 | 53.30 | 0.00 | - | - | - | 63.78% |
| TSLA240920C00170000 | 2024-07-26 2:03PM EDT | 2024-09-20 | 53.00 | 52.75 | 53.70 | -3.86 | -6.79% | 8 | 4,015 | 61.66% |
| TSLA241018C00170000 | 2024-07-26 1:12PM EDT | 2024-10-18 | 57.20 | 55.55 | 56.35 | -3.10 | -5.14% | 16 | 1,540 | 62.09% |
| TSLA241115C00170000 | 2024-07-26 3:53PM EDT | 2024-11-15 | 58.70 | 58.45 | 59.20 | -3.55 | -5.70% | 8 | 986 | 63.12% |
| TSLA241220C00170000 | 2024-07-26 11:56AM EDT | 2024-12-20 | 59.87 | 60.80 | 61.70 | -4.18 | -6.53% | 2 | 3,079 | 61.51% |
| TSLA250117C00170000 | 2024-07-26 3:57PM EDT | 2025-01-17 | 62.85 | 62.85 | 63.80 | -2.36 | -3.62% | 34 | 43,087 | 61.22% |
| TSLA250221C00170000 | 2024-07-24 3:30PM EDT | 2025-02-21 | 64.20 | 65.35 | 66.30 | 0.00 | - | 15 | 23 | 61.07% |
| TSLA250321C00170000 | 2024-07-25 2:47PM EDT | 2025-03-21 | 71.00 | 67.25 | 68.05 | 0.00 | - | 42 | 1,257 | 60.85% |
| TSLA250620C00170000 | 2024-07-26 11:16AM EDT | 2025-06-20 | 70.40 | 73.00 | 73.80 | -7.35 | -9.45% | 3 | 1,750 | 60.89% |
| TSLA250919C00170000 | 2024-07-25 9:43AM EDT | 2025-09-19 | 80.87 | 78.05 | 79.00 | 0.00 | - | 1 | 250 | 60.98% |
| TSLA251219C00170000 | 2024-07-25 3:24PM EDT | 2025-12-19 | 87.20 | 83.10 | 84.00 | 0.00 | - | 9 | 1,418 | 61.55% |
| TSLA260116C00170000 | 2024-07-26 3:40PM EDT | 2026-01-16 | 85.11 | 84.60 | 85.45 | +1.32 | +1.58% | 41 | 1,211 | 61.72% |
| TSLA260618C00170000 | 2024-07-26 11:48AM EDT | 2026-06-18 | 91.00 | 92.15 | 92.95 | -0.95 | -1.03% | 1 | 2,440 | 62.56% |
| TSLA261218C00170000 | 2024-07-26 3:09PM EDT | 2026-12-18 | 100.22 | 99.85 | 100.70 | -1.78 | -1.75% | 6 | 1,307 | 63.11% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00170000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 1,738 | 4,127 | 80.86% |
| TSLA240809P00170000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 0.27 | 0.25 | 0.26 | -0.09 | -25.00% | 1,568 | 1,604 | 67.68% |
| TSLA240816P00170000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 0.50 | 0.49 | 0.51 | -0.11 | -18.03% | 2,057 | 20,219 | 62.23% |
| TSLA240823P00170000 | 2024-07-26 3:47PM EDT | 2024-08-23 | 0.74 | 0.71 | 0.77 | -0.11 | -12.94% | 82 | 897 | 58.30% |
| TSLA240830P00170000 | 2024-07-26 3:13PM EDT | 2024-08-30 | 0.96 | 0.91 | 1.04 | -0.17 | -15.04% | 286 | 475 | 55.40% |
| TSLA240906P00170000 | 2024-07-26 11:35AM EDT | 2024-09-06 | 1.20 | 0.92 | 1.47 | -1.22 | -50.41% | 8 | - | 53.03% |
| TSLA240920P00170000 | 2024-07-26 3:18PM EDT | 2024-09-20 | 1.84 | 1.78 | 1.83 | -0.11 | -5.64% | 429 | 22,148 | 51.00% |
| TSLA241018P00170000 | 2024-07-26 2:04PM EDT | 2024-10-18 | 3.85 | 3.75 | 3.90 | +0.25 | +6.94% | 149 | 3,161 | 52.23% |
| TSLA241115P00170000 | 2024-07-26 3:27PM EDT | 2024-11-15 | 6.10 | 5.95 | 6.15 | -0.10 | -1.61% | 310 | 6,656 | 53.44% |
| TSLA241220P00170000 | 2024-07-26 2:24PM EDT | 2024-12-20 | 7.45 | 7.50 | 7.65 | -0.28 | -3.62% | 30 | 7,329 | 51.09% |
| TSLA250117P00170000 | 2024-07-26 3:06PM EDT | 2025-01-17 | 8.95 | 8.70 | 8.95 | -0.05 | -0.56% | 42 | 0 | 50.01% |
| TSLA250221P00170000 | 2024-07-26 1:33PM EDT | 2025-02-21 | 10.25 | 10.45 | 10.85 | -0.10 | -0.97% | 506 | 149 | 50.18% |
| TSLA250321P00170000 | 2024-07-26 11:59AM EDT | 2025-03-21 | 11.94 | 11.65 | 11.90 | +0.07 | +0.59% | 4 | 9,399 | 49.27% |
| TSLA250620P00170000 | 2024-07-26 3:59PM EDT | 2025-06-20 | 15.85 | 15.50 | 15.85 | +0.90 | +6.02% | 88 | 6,521 | 48.52% |
| TSLA250919P00170000 | 2024-07-25 9:57AM EDT | 2025-09-19 | 19.60 | 18.85 | 19.35 | +0.05 | +0.26% | 1 | 3,325 | 47.96% |
| TSLA251219P00170000 | 2024-07-25 1:05PM EDT | 2025-12-19 | 21.43 | 22.25 | 22.75 | 0.00 | - | 1 | 1,403 | 47.81% |
| TSLA260116P00170000 | 2024-07-26 3:54PM EDT | 2026-01-16 | 23.40 | 23.05 | 23.65 | +0.12 | +0.52% | 6 | 6,656 | 47.66% |
| TSLA260618P00170000 | 2024-07-26 11:42AM EDT | 2026-06-18 | 28.56 | 27.80 | 28.35 | +0.92 | +3.33% | 2 | 2,437 | 47.13% |
| TSLA261218P00170000 | 2024-07-26 12:30PM EDT | 2026-12-18 | 32.89 | 32.60 | 33.25 | +0.14 | +0.43% | 3 | 1,146 | 46.59% |
© 2024 Yahoo. Tutti i diritti riservati.