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
62.609,31 +913,70 (+1,48%)
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:120.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00120000 | 2024-07-26 2:34PM EDT | 2024-08-02 | 100.56 | 98.35 | 100.80 | -0.44 | -0.44% | 13 | 6 | 254.88% |
| TSLA240809C00120000 | 2024-07-22 3:22PM EDT | 2024-08-09 | 132.07 | 98.50 | 101.00 | 0.00 | - | 2 | 3 | 186.82% |
| TSLA240816C00120000 | 2024-07-26 10:56AM EDT | 2024-08-16 | 97.01 | 99.30 | 101.05 | -1.49 | -1.51% | 200 | 656 | 124.22% |
| TSLA240920C00120000 | 2024-07-25 12:32PM EDT | 2024-09-20 | 105.82 | 100.40 | 102.00 | 0.00 | - | 15 | 709 | 96.41% |
| TSLA241018C00120000 | 2024-07-26 2:53PM EDT | 2024-10-18 | 101.70 | 100.70 | 103.00 | -6.30 | -5.83% | 4 | 291 | 85.64% |
| TSLA241115C00120000 | 2024-07-24 3:33PM EDT | 2024-11-15 | 100.53 | 101.80 | 103.95 | 0.00 | - | 33 | 182 | 81.96% |
| TSLA241220C00120000 | 2024-07-24 3:41PM EDT | 2024-12-20 | 103.00 | 102.20 | 105.00 | 0.00 | - | 8 | 57 | 75.73% |
| TSLA250117C00120000 | 2024-07-26 3:31PM EDT | 2025-01-17 | 104.75 | 104.05 | 105.65 | -0.30 | -0.29% | 1 | 7,094 | 75.37% |
| TSLA250221C00120000 | 2024-07-09 12:05PM EDT | 2025-02-21 | 148.07 | 104.10 | 108.35 | 0.00 | - | - | 3 | 74.21% |
| TSLA250321C00120000 | 2024-07-24 11:34AM EDT | 2025-03-21 | 106.50 | 105.80 | 107.85 | 0.00 | - | 2 | 254 | 71.80% |
| TSLA250620C00120000 | 2024-07-26 2:57PM EDT | 2025-06-20 | 109.85 | 109.25 | 110.90 | +0.22 | +0.20% | 1 | 605 | 69.98% |
| TSLA250919C00120000 | 2024-07-19 9:44AM EDT | 2025-09-19 | 139.00 | 110.15 | 115.70 | 0.00 | - | 1 | 33 | 68.28% |
| TSLA251219C00120000 | 2024-07-25 3:50PM EDT | 2025-12-19 | 117.75 | 114.95 | 117.35 | 0.00 | - | 1 | 606 | 68.08% |
| TSLA260116C00120000 | 2024-07-24 2:00PM EDT | 2026-01-16 | 116.56 | 116.15 | 117.95 | 0.00 | - | 11 | 464 | 67.92% |
| TSLA260618C00120000 | 2024-07-24 2:27PM EDT | 2026-06-18 | 119.35 | 121.25 | 122.70 | -4.15 | -3.36% | 1 | 414 | 67.66% |
| TSLA261218C00120000 | 2024-07-25 10:17AM EDT | 2026-12-18 | 126.50 | 126.35 | 128.30 | -2.29 | -1.78% | 1 | 292 | 67.44% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00120000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3,598 | 1,247 | 143.75% |
| TSLA240809P00120000 | 2024-07-26 3:53PM EDT | 2024-08-09 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 1,191 | 306 | 114.84% |
| TSLA240816P00120000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 1,679 | 6,356 | 102.54% |
| TSLA240823P00120000 | 2024-07-26 3:55PM EDT | 2024-08-23 | 0.14 | 0.11 | 0.15 | +0.03 | +27.27% | 283 | 58 | 92.87% |
| TSLA240830P00120000 | 2024-07-26 10:50AM EDT | 2024-08-30 | 0.20 | 0.12 | 0.21 | +0.07 | +53.85% | 303 | 14 | 85.64% |
| TSLA240920P00120000 | 2024-07-26 3:45PM EDT | 2024-09-20 | 0.23 | 0.22 | 0.25 | 0.00 | - | 292 | 9,101 | 71.00% |
| TSLA241018P00120000 | 2024-07-26 1:29PM EDT | 2024-10-18 | 0.52 | 0.51 | 0.55 | 0.00 | - | 6 | 3,365 | 65.67% |
| TSLA241115P00120000 | 2024-07-26 3:06PM EDT | 2024-11-15 | 1.03 | 0.98 | 1.02 | +0.02 | +1.98% | 15 | 4,065 | 63.72% |
| TSLA241220P00120000 | 2024-07-26 3:46PM EDT | 2024-12-20 | 1.37 | 1.36 | 1.41 | -0.04 | -2.84% | 110 | 6,502 | 59.40% |
| TSLA250117P00120000 | 2024-07-26 3:16PM EDT | 2025-01-17 | 1.80 | 1.74 | 1.81 | 0.00 | - | 74 | 19,623 | 57.43% |
| TSLA250221P00120000 | 2024-07-25 3:48PM EDT | 2025-02-21 | 2.42 | 2.34 | 2.47 | 0.00 | - | 5 | 27 | 56.29% |
| TSLA250321P00120000 | 2024-07-25 3:59PM EDT | 2025-03-21 | 2.91 | 2.76 | 2.85 | 0.00 | - | 21 | 2,816 | 54.93% |
| TSLA250620P00120000 | 2024-07-25 3:57PM EDT | 2025-06-20 | 4.60 | 4.35 | 4.55 | 0.00 | - | 18 | 4,878 | 52.97% |
| TSLA250919P00120000 | 2024-07-25 11:18AM EDT | 2025-09-19 | 6.03 | 5.90 | 6.20 | 0.00 | - | 1 | 1,886 | 51.48% |
| TSLA251219P00120000 | 2024-07-25 1:20PM EDT | 2025-12-19 | 7.59 | 7.65 | 8.05 | 0.00 | - | 10 | 4,039 | 50.92% |
| TSLA260116P00120000 | 2024-07-24 1:12PM EDT | 2026-01-16 | 8.70 | 8.20 | 8.50 | +0.22 | +2.59% | 5 | 2,388 | 50.67% |
| TSLA260618P00120000 | 2024-07-26 10:34AM EDT | 2026-06-18 | 11.73 | 11.10 | 11.40 | +0.78 | +7.12% | 1 | 2,385 | 50.01% |
| TSLA261218P00120000 | 2024-07-26 2:15PM EDT | 2026-12-18 | 14.10 | 14.10 | 14.55 | +0.05 | +0.36% | 7 | 3,007 | 49.45% |
© 2024 Yahoo. Tutti i diritti riservati.