Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.588,46 +2.251,23 (+4,30%)
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:275.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00275000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.13 | 0.11 | 0.13 | -0.06 | -31.58% | 2,012 | 6,371 | 59.77% |
| TSLA240927C00275000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 0.56 | 0.54 | 0.56 | -0.08 | -12.50% | 507 | 1,547 | 54.74% |
| TSLA241004C00275000 | 2024-09-13 3:55PM EDT | 2024-10-04 | 1.72 | 1.64 | 1.74 | -0.07 | -3.91% | 166 | 820 | 58.13% |
| TSLA241011C00275000 | 2024-09-13 3:19PM EDT | 2024-10-11 | 3.54 | 3.50 | 3.65 | -0.01 | -0.28% | 88 | 612 | 63.24% |
| TSLA241018C00275000 | 2024-09-13 3:49PM EDT | 2024-10-18 | 5.05 | 5.00 | 5.10 | 0.00 | - | 508 | 11,585 | 64.06% |
| TSLA241025C00275000 | 2024-09-13 3:32PM EDT | 2024-10-25 | 6.55 | 6.40 | 6.95 | -0.20 | -2.96% | 90 | 161 | 65.34% |
| TSLA241115C00275000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 9.60 | 9.55 | 9.65 | -0.10 | -1.03% | 81 | 2,409 | 62.63% |
| TSLA250117C00275000 | 2024-09-13 3:23PM EDT | 2025-01-17 | 16.70 | 16.80 | 16.95 | -0.36 | -2.11% | 46 | 2,963 | 59.13% |
| TSLA250221C00275000 | 2024-09-12 2:15PM EDT | 2025-02-21 | 21.20 | 21.25 | 21.40 | 0.00 | - | 68 | 600 | 59.92% |
| TSLA250321C00275000 | 2024-09-13 3:40PM EDT | 2025-03-21 | 24.00 | 23.95 | 24.10 | -0.61 | -2.48% | 11 | 1,150 | 59.49% |
| TSLA250417C00275000 | 2024-09-12 3:52PM EDT | 2025-04-17 | 26.70 | 26.40 | 27.10 | 0.00 | - | 3 | 19 | 59.56% |
| TSLA250815C00275000 | 2024-09-13 11:09AM EDT | 2025-08-15 | 37.94 | 37.15 | 38.15 | +0.50 | +1.34% | 1 | 81 | 60.17% |
| TSLA250919C00275000 | 2024-09-13 2:26PM EDT | 2025-09-19 | 39.65 | 40.05 | 40.40 | -1.03 | -2.53% | 101 | 550 | 60.04% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00275000 | 2024-09-13 3:30PM EDT | 2024-09-20 | 45.26 | 44.65 | 44.85 | -0.39 | -0.85% | 25 | 13 | 51.95% |
| TSLA240927P00275000 | 2024-09-13 2:10PM EDT | 2024-09-27 | 45.25 | 44.90 | 45.10 | -0.35 | -0.77% | 42 | 59 | 51.27% |
| TSLA241004P00275000 | 2024-09-13 10:26AM EDT | 2024-10-04 | 48.88 | 45.40 | 46.10 | -0.62 | -1.25% | 40 | 5 | 51.39% |
| TSLA241011P00275000 | 2024-09-13 12:17PM EDT | 2024-10-11 | 49.40 | 46.90 | 47.80 | +0.85 | +1.75% | 113 | 12 | 57.32% |
| TSLA241018P00275000 | 2024-09-13 12:26PM EDT | 2024-10-18 | 50.15 | 48.35 | 48.85 | +0.45 | +0.91% | 15 | 726 | 58.25% |
| TSLA241115P00275000 | 2024-09-13 1:17PM EDT | 2024-11-15 | 53.25 | 52.00 | 52.50 | +0.70 | +1.33% | 1 | 1,070 | 56.20% |
| TSLA250117P00275000 | 2024-09-13 10:19AM EDT | 2025-01-17 | 59.20 | 57.35 | 57.80 | -3.10 | -4.98% | 7 | 211 | 51.14% |
| TSLA250221P00275000 | 2024-09-12 12:32PM EDT | 2025-02-21 | 62.38 | 60.00 | 62.15 | 0.00 | - | 1 | 117 | 51.44% |
| TSLA250321P00275000 | 2024-09-05 10:42AM EDT | 2025-03-21 | 61.90 | 62.75 | 63.00 | 0.00 | - | 5 | 162 | 50.35% |
| TSLA250417P00275000 | 2024-09-03 3:10PM EDT | 2025-04-17 | 75.44 | 63.65 | 65.40 | 0.00 | - | - | 0 | 50.82% |
| TSLA250815P00275000 | 2024-08-29 11:52AM EDT | 2025-08-15 | 81.40 | 72.20 | 74.10 | 0.00 | - | 1 | 2 | 50.81% |
| TSLA250919P00275000 | 2024-09-09 9:31AM EDT | 2025-09-19 | 83.00 | 74.30 | 74.70 | 0.00 | - | 1 | 197 | 49.00% |
© 2024 Yahoo. Tutti i diritti riservati.