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
62.596,95 +1.063,59 (+1,73%)
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:230.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00230000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 2.24 | 2.19 | 2.24 | -1.07 | -32.33% | 27,319 | 7,304 | 48.41% |
| TSLA240809C00230000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 4.25 | 4.20 | 4.35 | -1.08 | -20.26% | 3,396 | 2,233 | 48.36% |
| TSLA240816C00230000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 6.07 | 6.00 | 6.10 | -0.93 | -13.29% | 4,450 | 9,627 | 48.43% |
| TSLA240823C00230000 | 2024-07-26 3:56PM EDT | 2024-08-23 | 7.45 | 7.55 | 7.75 | -1.25 | -14.37% | 411 | 1,446 | 49.04% |
| TSLA240830C00230000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 8.91 | 8.90 | 9.30 | -1.38 | -13.41% | 501 | 0 | 49.74% |
| TSLA240906C00230000 | 2024-07-26 3:36PM EDT | 2024-09-06 | 10.10 | 9.70 | 10.90 | -1.20 | -10.62% | 67 | - | 50.89% |
| TSLA240920C00230000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 12.60 | 12.55 | 12.70 | -0.90 | -6.67% | 770 | 75,353 | 49.38% |
| TSLA241018C00230000 | 2024-07-26 3:57PM EDT | 2024-10-18 | 18.24 | 18.20 | 18.40 | -1.31 | -6.70% | 980 | 1,707 | 53.69% |
| TSLA241115C00230000 | 2024-07-26 3:54PM EDT | 2024-11-15 | 23.25 | 23.25 | 23.40 | -1.01 | -4.16% | 502 | 3,353 | 56.84% |
| TSLA241220C00230000 | 2024-07-26 3:00PM EDT | 2024-12-20 | 26.50 | 26.65 | 26.90 | -3.15 | -10.62% | 83 | 1,862 | 55.81% |
| TSLA250117C00230000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 29.39 | 29.25 | 29.80 | -1.11 | -3.64% | 213 | 9,476 | 55.69% |
| TSLA250221C00230000 | 2024-07-26 12:43PM EDT | 2025-02-21 | 32.99 | 32.95 | 33.80 | -1.81 | -5.20% | 40 | 70 | 56.65% |
| TSLA250321C00230000 | 2024-07-26 12:49PM EDT | 2025-03-21 | 35.55 | 35.35 | 35.95 | -1.79 | -4.79% | 36 | 1,258 | 56.45% |
| TSLA250620C00230000 | 2024-07-26 12:56PM EDT | 2025-06-20 | 43.80 | 42.95 | 43.45 | -0.95 | -2.12% | 17 | 1,976 | 57.20% |
| TSLA250919C00230000 | 2024-07-26 3:56PM EDT | 2025-09-19 | 49.68 | 49.45 | 50.25 | -1.32 | -2.59% | 18 | 668 | 57.85% |
| TSLA251219C00230000 | 2024-07-26 12:30PM EDT | 2025-12-19 | 55.97 | 55.75 | 56.50 | -3.03 | -5.14% | 17 | 1,614 | 58.70% |
| TSLA260116C00230000 | 2024-07-26 9:31AM EDT | 2026-01-16 | 57.58 | 57.50 | 58.15 | -3.52 | -5.76% | 10 | 2,064 | 58.82% |
| TSLA260618C00230000 | 2024-07-26 3:46PM EDT | 2026-06-18 | 67.40 | 66.65 | 67.30 | -1.00 | -1.46% | 153 | 2,441 | 59.90% |
| TSLA261218C00230000 | 2024-07-26 3:59PM EDT | 2026-12-18 | 76.18 | 76.05 | 76.85 | -2.32 | -2.96% | 39 | 1,198 | 60.80% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00230000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 12.30 | 12.00 | 12.25 | -0.10 | -0.81% | 2,088 | 2,686 | 46.48% |
| TSLA240809P00230000 | 2024-07-26 3:44PM EDT | 2024-08-09 | 13.90 | 13.85 | 14.10 | -0.10 | -0.71% | 512 | 1,890 | 45.47% |
| TSLA240816P00230000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 15.61 | 15.40 | 15.60 | -0.23 | -1.45% | 570 | 7,860 | 44.90% |
| TSLA240823P00230000 | 2024-07-26 3:55PM EDT | 2024-08-23 | 17.30 | 16.70 | 17.00 | 0.00 | - | 280 | 765 | 44.98% |
| TSLA240830P00230000 | 2024-07-26 3:49PM EDT | 2024-08-30 | 18.09 | 17.70 | 18.35 | +0.19 | +1.06% | 89 | 571 | 45.40% |
| TSLA240906P00230000 | 2024-07-26 11:21AM EDT | 2024-09-06 | 21.49 | 17.85 | 19.80 | +4.44 | +26.04% | 5 | - | 46.45% |
| TSLA240920P00230000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 21.20 | 20.75 | 21.00 | +0.20 | +0.95% | 390 | 7,502 | 43.79% |
| TSLA241018P00230000 | 2024-07-26 3:47PM EDT | 2024-10-18 | 25.40 | 25.50 | 25.70 | +1.45 | +6.05% | 874 | 6,648 | 47.03% |
| TSLA241115P00230000 | 2024-07-26 3:26PM EDT | 2024-11-15 | 29.64 | 29.60 | 29.80 | -0.11 | -0.37% | 17 | 1,261 | 49.18% |
| TSLA241220P00230000 | 2024-07-26 3:55PM EDT | 2024-12-20 | 32.51 | 32.10 | 32.30 | +0.97 | +3.08% | 107 | 1,265 | 47.43% |
| TSLA250117P00230000 | 2024-07-26 2:45PM EDT | 2025-01-17 | 34.20 | 33.80 | 34.35 | +1.95 | +6.05% | 32 | 11,925 | 46.85% |
| TSLA250221P00230000 | 2024-07-26 3:43PM EDT | 2025-02-21 | 37.15 | 36.55 | 37.15 | +1.90 | +5.39% | 43 | 2,159 | 46.98% |
| TSLA250321P00230000 | 2024-07-26 3:14PM EDT | 2025-03-21 | 38.50 | 38.20 | 38.65 | +1.70 | +4.62% | 26 | 1,570 | 46.25% |
| TSLA250620P00230000 | 2024-07-26 11:52AM EDT | 2025-06-20 | 44.31 | 43.30 | 43.90 | +1.56 | +3.65% | 1 | 1,726 | 45.68% |
| TSLA250919P00230000 | 2024-07-24 2:14PM EDT | 2025-09-19 | 48.41 | 47.75 | 48.45 | 0.00 | - | 3 | 727 | 45.31% |
| TSLA251219P00230000 | 2024-07-26 3:26PM EDT | 2025-12-19 | 52.15 | 51.85 | 52.65 | -1.00 | -1.88% | 26 | 1,619 | 45.18% |
| TSLA260116P00230000 | 2024-07-26 9:45AM EDT | 2026-01-16 | 53.00 | 52.90 | 53.65 | +1.45 | +2.81% | 83 | 1,688 | 44.95% |
| TSLA260618P00230000 | 2024-07-25 3:50PM EDT | 2026-06-18 | 59.00 | 58.65 | 59.50 | 0.00 | - | 20 | 1,385 | 44.63% |
| TSLA261218P00230000 | 2024-07-25 3:38PM EDT | 2026-12-18 | 64.00 | 63.05 | 66.70 | 0.00 | - | 7 | 215 | 45.18% |
© 2024 Yahoo. Tutti i diritti riservati.