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
63.668,42 +1.495,23 (+2,40%)
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:130.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00130000 | 2024-07-26 10:26AM EDT | 2024-08-02 | 87.51 | 88.35 | 90.80 | -0.29 | -0.33% | 2 | 50 | 225.49% |
| TSLA240809C00130000 | 2024-07-26 12:24PM EDT | 2024-08-09 | 90.02 | 88.50 | 91.05 | -0.08 | -0.09% | 3 | 14 | 166.85% |
| TSLA240816C00130000 | 2024-07-25 10:01AM EDT | 2024-08-16 | 91.00 | 88.85 | 91.10 | 0.00 | - | 13 | 379 | 97.95% |
| TSLA240830C00130000 | 2024-07-24 10:09AM EDT | 2024-08-30 | 88.96 | 88.95 | 91.70 | 0.00 | - | 2 | 2 | 89.60% |
| TSLA240920C00130000 | 2024-07-26 9:38AM EDT | 2024-09-20 | 90.00 | 90.60 | 92.20 | -5.65 | -5.91% | 16 | 1,128 | 87.96% |
| TSLA241018C00130000 | 2024-07-26 3:22PM EDT | 2024-10-18 | 92.15 | 90.45 | 93.30 | +3.00 | +3.37% | 3 | 97 | 76.27% |
| TSLA241115C00130000 | 2024-07-25 2:03PM EDT | 2024-11-15 | 99.51 | 91.85 | 94.35 | 0.00 | - | 1 | 121 | 74.38% |
| TSLA241220C00130000 | 2024-07-25 10:30AM EDT | 2024-12-20 | 99.17 | 93.70 | 95.75 | 0.00 | - | 3 | 151 | 72.93% |
| TSLA250117C00130000 | 2024-07-25 3:50PM EDT | 2025-01-17 | 97.40 | 95.15 | 96.50 | -0.31 | -0.32% | 1 | 5,173 | 71.26% |
| TSLA250221C00130000 | 2024-07-19 12:06PM EDT | 2025-02-21 | 117.34 | 95.35 | 98.35 | 0.00 | - | 8 | 10 | 68.59% |
| TSLA250321C00130000 | 2024-07-25 9:30AM EDT | 2025-03-21 | 95.45 | 97.85 | 99.00 | 0.00 | - | 1 | 496 | 69.25% |
| TSLA250620C00130000 | 2024-07-26 11:49AM EDT | 2025-06-20 | 101.15 | 101.15 | 102.60 | -5.47 | -5.13% | 7 | 2,378 | 67.19% |
| TSLA250919C00130000 | 2024-07-24 3:44PM EDT | 2025-09-19 | 104.50 | 102.50 | 107.95 | 0.00 | - | 107 | 70 | 66.11% |
| TSLA251219C00130000 | 2024-07-26 2:56PM EDT | 2025-12-19 | 108.50 | 107.20 | 110.50 | -6.00 | -5.24% | 1 | 230 | 66.17% |
| TSLA260116C00130000 | 2024-07-25 10:37AM EDT | 2026-01-16 | 113.95 | 108.20 | 111.60 | 0.00 | - | 18 | 113 | 66.16% |
| TSLA260618C00130000 | 2024-07-26 9:30AM EDT | 2026-06-18 | 117.40 | 114.70 | 116.20 | -2.00 | -1.68% | 1 | 252 | 66.30% |
| TSLA261218C00130000 | 2024-07-26 12:03PM EDT | 2026-12-18 | 120.95 | 120.90 | 121.80 | +1.02 | +0.85% | 5 | 214 | 66.32% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00130000 | 2024-07-26 3:40PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2,899 | 3,089 | 135.94% |
| TSLA240809P00130000 | 2024-07-26 1:33PM EDT | 2024-08-09 | 0.05 | 0.04 | 0.06 | 0.00 | - | 228 | 159 | 103.13% |
| TSLA240816P00130000 | 2024-07-26 2:56PM EDT | 2024-08-16 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 1,346 | 15,690 | 93.75% |
| TSLA240823P00130000 | 2024-07-26 12:36PM EDT | 2024-08-23 | 0.16 | 0.15 | 0.19 | -0.04 | -20.00% | 1,011 | 153 | 84.57% |
| TSLA240830P00130000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 0.20 | 0.18 | 0.24 | -0.01 | -4.76% | 75 | 15 | 77.83% |
| TSLA240920P00130000 | 2024-07-26 3:24PM EDT | 2024-09-20 | 0.34 | 0.33 | 0.35 | +0.01 | +3.03% | 493 | 16,570 | 66.02% |
| TSLA241018P00130000 | 2024-07-26 1:29PM EDT | 2024-10-18 | 0.75 | 0.73 | 0.79 | -0.07 | -8.54% | 33 | 2,590 | 61.77% |
| TSLA241115P00130000 | 2024-07-26 2:03PM EDT | 2024-11-15 | 1.41 | 1.43 | 1.47 | 0.00 | - | 5 | 8,437 | 60.89% |
| TSLA241220P00130000 | 2024-07-25 3:31PM EDT | 2024-12-20 | 2.17 | 1.94 | 2.01 | +0.22 | +11.28% | 2 | 4,421 | 57.01% |
| TSLA250117P00130000 | 2024-07-26 1:27PM EDT | 2025-01-17 | 2.39 | 2.47 | 2.54 | -0.05 | -2.05% | 20 | 32,406 | 55.37% |
| TSLA250221P00130000 | 2024-07-24 3:23PM EDT | 2025-02-21 | 3.49 | 3.15 | 3.45 | 0.00 | - | 13 | 13 | 54.33% |
| TSLA250321P00130000 | 2024-07-26 11:33AM EDT | 2025-03-21 | 3.95 | 3.75 | 3.90 | -0.05 | -1.25% | 2 | 5,269 | 53.19% |
| TSLA250620P00130000 | 2024-07-26 10:40AM EDT | 2025-06-20 | 5.89 | 5.75 | 6.00 | +0.04 | +0.68% | 6 | 6,592 | 51.57% |
| TSLA250919P00130000 | 2024-07-26 3:39PM EDT | 2025-09-19 | 7.91 | 7.65 | 8.05 | +0.26 | +3.40% | 3 | 2,292 | 50.40% |
| TSLA251219P00130000 | 2024-07-25 1:10PM EDT | 2025-12-19 | 9.55 | 9.80 | 10.20 | 0.00 | - | 75 | 1,776 | 50.01% |
| TSLA260116P00130000 | 2024-07-25 9:49AM EDT | 2026-01-16 | 10.50 | 10.40 | 10.75 | -0.20 | -1.87% | 5 | 4,072 | 50.10% |
| TSLA260618P00130000 | 2024-07-26 10:04AM EDT | 2026-06-18 | 14.20 | 13.70 | 14.10 | +0.40 | +2.90% | 1 | 2,607 | 49.52% |
| TSLA261218P00130000 | 2024-07-26 2:09PM EDT | 2026-12-18 | 17.42 | 17.15 | 17.65 | +0.32 | +1.87% | 632 | 1,841 | 48.78% |
© 2024 Yahoo. Tutti i diritti riservati.