Italia markets closed
Dow Jones
40.425,66 -311,30 (-0,76%) Nasdaq
17.076,21 +50,32 (+0,30%) Nikkei 225
35.619,77 -539,39 (-1,49%) EUR/USD
1,1018 -0,0005 (-0,04%) Bitcoin EUR
51.783,26 +122,21 (+0,24%) XRP EUR
0,48 -0,00 (-0,59%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:44PM EDT. Mercato aperto.
Prezzo d'esercizio:80.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00080000 | 2024-08-08 11:15AM EDT | 2024-09-20 | 118.97 | 129.90 | 132.05 | 0.00 | - | 10 | 163 | 0.00% |
| TSLA241018C00080000 | 2024-06-20 3:20PM EDT | 2024-10-18 | 102.98 | 156.00 | 164.60 | 0.00 | - | 8 | 10 | 396.41% |
| TSLA241115C00080000 | 2024-09-03 10:41AM EDT | 2024-11-15 | 138.00 | 143.40 | 144.15 | 0.00 | - | 2 | 4 | 146.92% |
| TSLA241220C00080000 | 2024-07-12 10:37AM EDT | 2024-12-20 | 171.80 | 121.30 | 123.40 | 0.00 | - | 2 | 21 | 0.00% |
| TSLA250117C00080000 | 2024-09-06 11:33AM EDT | 2025-01-17 | 139.92 | 144.10 | 144.85 | 0.00 | - | 100 | 1,196 | 113.14% |
| TSLA250221C00080000 | 2024-09-10 10:35AM EDT | 2025-02-21 | 145.31 | 144.90 | 145.75 | 0.00 | - | 1 | 5 | 107.73% |
| TSLA250321C00080000 | 2024-09-03 10:16AM EDT | 2025-03-21 | 140.00 | 145.55 | 146.40 | 0.00 | - | 1 | 151 | 104.25% |
| TSLA250620C00080000 | 2024-08-23 2:45PM EDT | 2025-06-20 | 144.72 | 146.20 | 147.75 | 0.00 | - | 3 | 848 | 91.28% |
| TSLA250919C00080000 | 2024-09-06 2:33PM EDT | 2025-09-19 | 140.40 | 145.95 | 151.45 | 0.00 | - | 1 | 40 | 86.73% |
| TSLA251219C00080000 | 2024-08-28 9:38AM EDT | 2025-12-19 | 135.10 | 147.75 | 152.75 | 0.00 | - | 1 | 298 | 83.16% |
| TSLA260116C00080000 | 2024-09-09 9:30AM EDT | 2026-01-16 | 144.25 | 149.90 | 151.90 | 0.00 | - | 1 | 2,041 | 82.86% |
| TSLA260618C00080000 | 2024-09-05 10:51AM EDT | 2026-06-18 | 162.61 | 152.70 | 154.80 | 0.00 | - | 1 | 754 | 80.00% |
| TSLA261218C00080000 | 2024-09-11 11:51AM EDT | 2026-12-18 | 156.50 | 156.10 | 158.60 | -3.60 | -2.25% | 146 | 714 | 78.57% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00080000 | 2024-09-10 3:31PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 949 | 337.50% |
| TSLA240920P00080000 | 2024-09-10 11:05AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 771 | 26,366 | 187.50% |
| TSLA240927P00080000 | 2024-09-10 3:31PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 1,018 | 143.75% |
| TSLA241011P00080000 | 2024-09-03 2:25PM EDT | 2024-10-11 | 0.03 | 0.01 | 0.07 | 0.00 | - | - | 1 | 126.17% |
| TSLA241018P00080000 | 2024-09-11 11:53AM EDT | 2024-10-18 | 0.06 | 0.06 | 0.07 | 0.00 | - | 302 | 12,524 | 119.92% |
| TSLA241115P00080000 | 2024-09-10 1:41PM EDT | 2024-11-15 | 0.15 | 0.15 | 0.16 | 0.00 | - | 60 | 800 | 100.39% |
| TSLA241220P00080000 | 2024-09-10 3:39PM EDT | 2024-12-20 | 0.28 | 0.27 | 0.29 | 0.00 | - | 6 | 2,924 | 87.55% |
| TSLA250117P00080000 | 2024-09-11 11:42AM EDT | 2025-01-17 | 0.41 | 0.41 | 0.42 | -0.03 | -6.82% | 2 | 24,916 | 81.93% |
| TSLA250221P00080000 | 2024-09-06 2:15PM EDT | 2025-02-21 | 0.73 | 0.64 | 0.68 | 0.00 | - | 2 | 185 | 78.13% |
| TSLA250321P00080000 | 2024-09-10 3:40PM EDT | 2025-03-21 | 0.80 | 0.82 | 0.86 | 0.00 | - | 6 | 1,843 | 75.20% |
| TSLA250620P00080000 | 2024-09-11 11:13AM EDT | 2025-06-20 | 1.58 | 1.55 | 1.60 | -0.09 | -5.39% | 1 | 2,773 | 69.68% |
| TSLA250919P00080000 | 2024-09-09 10:59AM EDT | 2025-09-19 | 2.50 | 2.30 | 2.37 | 0.00 | - | 409 | 1,257 | 65.91% |
| TSLA251219P00080000 | 2024-09-10 11:11AM EDT | 2025-12-19 | 3.22 | 3.15 | 3.30 | 0.00 | - | 3 | 2,250 | 63.77% |
| TSLA260116P00080000 | 2024-08-29 11:02AM EDT | 2026-01-16 | 3.20 | 3.40 | 3.55 | 0.00 | - | 15 | 1,235 | 63.10% |
| TSLA260618P00080000 | 2024-08-28 11:06AM EDT | 2026-06-18 | 4.90 | 4.90 | 5.05 | 0.00 | - | 2 | 856 | 60.63% |
| TSLA261218P00080000 | 2024-09-10 3:49PM EDT | 2026-12-18 | 6.50 | 6.60 | 6.80 | 0.00 | - | 2 | 976 | 58.42% |
© 2024 Yahoo. Tutti i diritti riservati.