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
63.570,41 +1.445,10 (+2,33%)
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:55.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816C00055000 | 2024-07-02 11:04AM EDT | 2024-08-16 | 173.69 | 163.45 | 165.75 | 0.00 | - | 7 | 101 | 310.45% |
| TSLA240920C00055000 | 2024-07-09 12:13PM EDT | 2024-09-20 | 208.60 | 163.80 | 166.25 | 0.00 | - | 1 | 201 | 152.93% |
| TSLA241018C00055000 | 2024-07-22 10:51AM EDT | 2024-10-18 | 193.60 | 163.75 | 166.70 | 0.00 | - | 2 | 10 | 136.33% |
| TSLA241115C00055000 | 2024-07-22 9:47AM EDT | 2024-11-15 | 197.05 | 164.05 | 166.70 | 0.00 | - | 1 | 1 | 123.63% |
| TSLA241220C00055000 | 2024-07-05 9:47AM EDT | 2024-12-20 | 190.95 | 164.35 | 167.25 | 0.00 | - | 3 | 2 | 118.36% |
| TSLA250117C00055000 | 2024-07-23 10:29AM EDT | 2025-01-17 | 165.70 | 165.50 | 167.50 | -30.25 | -15.44% | 9 | 1,267 | 120.02% |
| TSLA250321C00055000 | 2024-06-28 11:17AM EDT | 2025-03-21 | 148.90 | 165.30 | 169.75 | 0.00 | - | 60 | 66 | 114.04% |
| TSLA250620C00055000 | 2024-06-25 3:28PM EDT | 2025-06-20 | 135.95 | 166.60 | 170.55 | 0.00 | - | 2 | 13 | 105.03% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 2025-09-19 | 119.82 | 130.25 | 134.55 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA251219C00055000 | 2024-07-25 12:42PM EDT | 2025-12-19 | 176.76 | 166.25 | 174.80 | 0.00 | - | 1 | 64 | 94.48% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816P00055000 | 2024-07-26 3:10PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 109 | 175.00% |
| TSLA240920P00055000 | 2024-07-24 12:46PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 511 | 115.63% |
| TSLA241018P00055000 | 2024-07-25 1:07PM EDT | 2024-10-18 | 0.03 | 0.03 | 0.04 | 0.00 | - | 100 | 206 | 101.56% |
| TSLA241115P00055000 | 2024-07-25 12:22PM EDT | 2024-11-15 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 426 | 95.12% |
| TSLA241220P00055000 | 2024-07-25 9:56AM EDT | 2024-12-20 | 0.12 | 0.09 | 0.13 | 0.00 | - | 13 | 273 | 86.52% |
| TSLA250117P00055000 | 2024-07-24 12:22PM EDT | 2025-01-17 | 0.17 | 0.13 | 0.17 | 0.00 | - | 5 | 3,973 | 82.32% |
| TSLA250221P00055000 | 2024-07-16 11:03AM EDT | 2025-02-21 | 0.16 | 0.16 | 0.26 | 0.00 | - | - | 10 | 78.32% |
| TSLA250321P00055000 | 2024-07-24 1:02PM EDT | 2025-03-21 | 0.25 | 0.21 | 0.28 | 0.00 | - | 8 | 427 | 75.10% |
| TSLA250620P00055000 | 2024-07-24 1:13PM EDT | 2025-06-20 | 0.49 | 0.44 | 0.51 | 0.00 | - | 3 | 678 | 70.07% |
| TSLA250919P00055000 | 2024-07-26 10:52AM EDT | 2025-09-19 | 0.77 | 0.67 | 0.80 | +0.01 | +1.32% | 2 | 105 | 66.46% |
| TSLA251219P00055000 | 2024-07-26 3:57PM EDT | 2025-12-19 | 1.00 | 0.96 | 1.14 | -0.09 | -8.26% | 1 | 348 | 64.06% |
© 2024 Yahoo. Tutti i diritti riservati.