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
62.596,91 +896,14 (+1,45%)
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:90.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816C00090000 | 2024-07-12 9:30AM EDT | 2024-08-16 | 145.92 | 128.60 | 130.90 | 0.00 | - | 1 | 411 | 211.52% |
| TSLA240920C00090000 | 2024-07-08 12:05PM EDT | 2024-09-20 | 168.92 | 129.75 | 131.60 | 0.00 | - | 1 | 617 | 124.22% |
| TSLA241018C00090000 | 2024-07-17 9:48AM EDT | 2024-10-18 | 169.00 | 129.35 | 132.25 | 0.00 | - | 1 | 5 | 103.91% |
| TSLA241115C00090000 | 2024-07-15 10:12AM EDT | 2024-11-15 | 175.18 | 129.90 | 132.80 | 0.00 | - | 6 | 17 | 97.95% |
| TSLA241220C00090000 | 2024-07-16 10:15AM EDT | 2024-12-20 | 161.20 | 130.50 | 133.45 | 0.00 | - | 1 | 31 | 91.91% |
| TSLA250117C00090000 | 2024-07-25 2:58PM EDT | 2025-01-17 | 136.65 | 131.85 | 133.80 | 0.00 | - | 2 | 866 | 91.00% |
| TSLA250321C00090000 | 2024-07-08 10:12AM EDT | 2025-03-21 | 167.90 | 132.25 | 136.50 | 0.00 | - | 1 | 92 | 86.92% |
| TSLA250620C00090000 | 2024-07-24 11:52AM EDT | 2025-06-20 | 137.00 | 135.00 | 137.15 | 0.00 | - | 16 | 3,620 | 81.06% |
| TSLA250919C00090000 | 2024-07-03 11:50AM EDT | 2025-09-19 | 162.00 | 133.70 | 141.05 | 0.00 | - | 3 | 30 | 76.14% |
| TSLA251219C00090000 | 2024-07-24 3:37PM EDT | 2025-12-19 | 138.63 | 138.45 | 141.30 | 0.00 | - | 3 | 8,529 | 76.12% |
| TSLA260116C00090000 | 2024-07-15 2:58PM EDT | 2026-01-16 | 175.10 | 137.75 | 143.80 | 0.00 | - | 2 | 134 | 76.48% |
| TSLA260618C00090000 | 2024-07-24 3:51PM EDT | 2026-06-18 | 139.90 | 142.30 | 145.60 | 0.00 | - | 5 | 279 | 74.53% |
| TSLA261218C00090000 | 2024-07-11 9:52AM EDT | 2026-12-18 | 195.99 | 146.10 | 148.40 | 0.00 | - | 2 | 508 | 72.48% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00090000 | 2024-07-26 10:15AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,100 | 130 | 193.75% |
| TSLA240809P00090000 | 2024-07-26 3:17PM EDT | 2024-08-09 | 0.01 | 0.01 | 0.02 | 0.00 | - | 166 | 1,039 | 151.56% |
| TSLA240816P00090000 | 2024-07-26 12:33PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 31 | 9,349 | 131.25% |
| TSLA240823P00090000 | 2024-07-15 12:01PM EDT | 2024-08-23 | 0.08 | 0.01 | 0.07 | 0.00 | - | 10 | 10 | 117.19% |
| TSLA240830P00090000 | 2024-07-15 12:02PM EDT | 2024-08-30 | 0.09 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 100.00% |
| TSLA240920P00090000 | 2024-07-26 2:49PM EDT | 2024-09-20 | 0.08 | 0.08 | 0.09 | 0.00 | - | 208 | 28,617 | 89.65% |
| TSLA241018P00090000 | 2024-07-26 11:38AM EDT | 2024-10-18 | 0.20 | 0.17 | 0.20 | +0.02 | +11.11% | 6 | 4,668 | 80.27% |
| TSLA241115P00090000 | 2024-07-26 10:17AM EDT | 2024-11-15 | 0.37 | 0.32 | 0.35 | -0.03 | -7.50% | 21 | 0 | 75.39% |
| TSLA241220P00090000 | 2024-07-26 10:58AM EDT | 2024-12-20 | 0.50 | 0.44 | 0.48 | -0.01 | -1.96% | 1 | 1,226 | 68.95% |
| TSLA250117P00090000 | 2024-07-26 12:33PM EDT | 2025-01-17 | 0.62 | 0.58 | 0.62 | -0.01 | -1.59% | 4 | 13,988 | 65.92% |
| TSLA250221P00090000 | 2024-07-25 11:13AM EDT | 2025-02-21 | 0.86 | 0.77 | 0.91 | 0.00 | - | 1 | 53 | 63.70% |
| TSLA250321P00090000 | 2024-07-24 12:42PM EDT | 2025-03-21 | 1.04 | 0.99 | 1.07 | 0.00 | - | 21 | 642 | 62.09% |
| TSLA250620P00090000 | 2024-07-26 11:25AM EDT | 2025-06-20 | 1.85 | 1.75 | 1.85 | -0.08 | -4.15% | 100 | 914 | 58.97% |
| TSLA250919P00090000 | 2024-07-25 12:42PM EDT | 2025-09-19 | 2.49 | 2.49 | 2.72 | 0.00 | - | 1 | 517 | 56.69% |
| TSLA251219P00090000 | 2024-07-24 10:05AM EDT | 2025-12-19 | 3.70 | 3.40 | 3.65 | 0.00 | - | 13 | 735 | 55.36% |
| TSLA260116P00090000 | 2024-07-22 10:48AM EDT | 2026-01-16 | 3.27 | 3.70 | 3.85 | 0.00 | - | 30 | 1,276 | 54.87% |
| TSLA260618P00090000 | 2024-07-25 9:30AM EDT | 2026-06-18 | 5.50 | 5.30 | 5.50 | 0.00 | - | 5 | 352 | 53.46% |
| TSLA261218P00090000 | 2024-07-25 11:27AM EDT | 2026-12-18 | 7.20 | 7.05 | 7.35 | 0.00 | - | 2 | 303 | 51.92% |
© 2024 Yahoo. Tutti i diritti riservati.