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
62.662,10 +1.011,41 (+1,64%)
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:255.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00255000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.19 | 0.17 | 0.19 | -0.18 | -48.65% | 3,106 | 3,633 | 55.27% |
| TSLA240809C00255000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.67 | 0.65 | 0.69 | -0.47 | -41.23% | 858 | 1,694 | 50.29% |
| TSLA240816C00255000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.38 | 1.35 | 1.45 | -0.51 | -26.98% | 1,302 | 8,287 | 49.82% |
| TSLA240823C00255000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 2.22 | 2.15 | 2.28 | -0.59 | -21.00% | 268 | 975 | 49.38% |
| TSLA240830C00255000 | 2024-07-26 3:55PM EDT | 2024-08-30 | 3.10 | 3.00 | 3.30 | -1.25 | -28.74% | 211 | 633 | 50.05% |
| TSLA240906C00255000 | 2024-07-26 3:43PM EDT | 2024-09-06 | 3.70 | 3.50 | 4.35 | -1.75 | -32.11% | 20 | - | 50.66% |
| TSLA240920C00255000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 5.65 | 5.60 | 5.75 | -0.70 | -11.02% | 326 | 5,924 | 49.17% |
| TSLA241018C00255000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 10.45 | 10.40 | 10.55 | -1.10 | -9.52% | 145 | 1,705 | 53.27% |
| TSLA241115C00255000 | 2024-07-26 3:33PM EDT | 2024-11-15 | 14.97 | 14.95 | 15.15 | -1.73 | -10.36% | 33 | 1,197 | 56.27% |
| TSLA241220C00255000 | 2024-07-26 3:57PM EDT | 2024-12-20 | 18.29 | 18.20 | 18.45 | -0.81 | -4.24% | 71 | 1,446 | 55.25% |
| TSLA250117C00255000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 20.80 | 20.80 | 21.10 | -1.00 | -4.59% | 327 | 1,437 | 55.07% |
| TSLA250221C00255000 | 2024-07-26 11:07AM EDT | 2025-02-21 | 23.00 | 24.30 | 25.05 | -1.35 | -5.54% | 10 | 317 | 55.95% |
| TSLA250321C00255000 | 2024-07-26 10:39AM EDT | 2025-03-21 | 27.51 | 26.80 | 27.30 | -1.56 | -5.37% | 51 | 686 | 55.93% |
| TSLA250919C00255000 | 2024-07-26 3:54PM EDT | 2025-09-19 | 41.22 | 41.05 | 41.65 | -2.05 | -4.74% | 20 | 749 | 57.32% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00255000 | 2024-07-26 3:45PM EDT | 2024-08-02 | 34.76 | 34.30 | 36.00 | +0.46 | +1.34% | 24 | 1,292 | 74.07% |
| TSLA240809P00255000 | 2024-07-26 3:52PM EDT | 2024-08-09 | 35.75 | 34.75 | 36.45 | +0.91 | +2.61% | 50 | 608 | 58.59% |
| TSLA240816P00255000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 36.25 | 35.75 | 36.35 | +1.10 | +3.13% | 813 | 3,211 | 46.81% |
| TSLA240823P00255000 | 2024-07-26 12:28PM EDT | 2024-08-23 | 36.80 | 36.20 | 37.95 | +3.05 | +9.04% | 5 | 253 | 52.53% |
| TSLA240830P00255000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 37.50 | 36.95 | 37.80 | +4.71 | +14.36% | 13 | 234 | 46.11% |
| TSLA240906P00255000 | 2024-07-25 1:31PM EDT | 2024-09-06 | 34.63 | 36.30 | 38.95 | 0.00 | - | - | - | 47.88% |
| TSLA240920P00255000 | 2024-07-26 2:52PM EDT | 2024-09-20 | 39.40 | 38.55 | 39.45 | +0.77 | +1.99% | 22 | 2,541 | 43.49% |
| TSLA241018P00255000 | 2024-07-26 2:46PM EDT | 2024-10-18 | 42.88 | 42.35 | 43.50 | +1.78 | +4.33% | 24 | 789 | 47.44% |
| TSLA241115P00255000 | 2024-07-26 11:11AM EDT | 2024-11-15 | 48.60 | 45.80 | 46.75 | +4.78 | +10.91% | 1 | 477 | 48.58% |
| TSLA241220P00255000 | 2024-07-26 1:45PM EDT | 2024-12-20 | 48.10 | 47.90 | 49.10 | +1.10 | +2.34% | 3 | 1,276 | 46.95% |
| TSLA250117P00255000 | 2024-07-26 9:39AM EDT | 2025-01-17 | 49.61 | 49.90 | 50.85 | -1.44 | -2.82% | 2 | 755 | 46.08% |
| TSLA250221P00255000 | 2024-07-25 10:45AM EDT | 2025-02-21 | 51.05 | 52.00 | 53.50 | 0.00 | - | 23 | 604 | 46.21% |
| TSLA250321P00255000 | 2024-07-25 2:17PM EDT | 2025-03-21 | 51.93 | 53.80 | 55.00 | 0.00 | - | 3 | 1,524 | 45.58% |
| TSLA250919P00255000 | 2024-07-23 9:53AM EDT | 2025-09-19 | 53.85 | 62.50 | 64.95 | 0.00 | - | 1 | 84 | 45.01% |
© 2024 Yahoo. Tutti i diritti riservati.