Italia markets closed
Dow Jones
41.554,90 -67,18 (-0,16%) Nasdaq
17.615,66 +23,54 (+0,13%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1120 -0,0015 (-0,13%) Bitcoin EUR
54.334,55 +2.201,96 (+4,22%) XRP EUR
0,53 +0,01 (+1,25%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:40PM EDT
Prezzo d'esercizio:305.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00305000 | 2024-09-16 11:19AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,065 | 87.50% |
| TSLA240927C00305000 | 2024-09-17 2:13PM EDT | 2024-09-27 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 356 | 1,269 | 64.65% |
| TSLA241004C00305000 | 2024-09-17 2:32PM EDT | 2024-10-04 | 0.28 | 0.28 | 0.31 | -0.08 | -22.22% | 206 | 143 | 64.45% |
| TSLA241011C00305000 | 2024-09-17 11:55AM EDT | 2024-10-11 | 0.98 | 0.90 | 0.97 | -0.04 | -3.92% | 40 | 196 | 66.97% |
| TSLA241018C00305000 | 2024-09-17 2:41PM EDT | 2024-10-18 | 1.60 | 1.60 | 1.63 | -0.09 | -5.33% | 544 | 3,091 | 66.59% |
| TSLA241025C00305000 | 2024-09-17 11:19AM EDT | 2024-10-25 | 3.15 | 2.39 | 2.54 | +0.42 | +15.38% | 25 | 36 | 66.92% |
| TSLA241115C00305000 | 2024-09-17 12:17PM EDT | 2024-11-15 | 4.65 | 4.20 | 4.30 | +0.25 | +5.68% | 15 | 3,240 | 62.90% |
| TSLA250321C00305000 | 2024-09-17 9:36AM EDT | 2025-03-21 | 17.00 | 15.55 | 15.70 | +1.25 | +7.94% | 1 | 1,577 | 58.42% |
| TSLA250417C00305000 | 2024-09-03 12:46PM EDT | 2025-04-17 | 13.65 | 17.80 | 18.15 | 0.00 | - | - | 1 | 58.35% |
| TSLA250815C00305000 | 2024-09-04 11:15AM EDT | 2025-08-15 | 24.80 | 27.80 | 28.30 | 0.00 | - | 5 | 6 | 58.91% |
| TSLA250919C00305000 | 2024-09-17 10:17AM EDT | 2025-09-19 | 32.65 | 30.30 | 30.50 | +2.50 | +8.29% | 27 | 481 | 58.67% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00305000 | 2024-09-12 2:57PM EDT | 2024-09-20 | 75.80 | 77.00 | 78.05 | 0.00 | - | 1 | 0 | 155.91% |
| TSLA241004P00305000 | 2024-09-17 1:36PM EDT | 2024-10-04 | 75.25 | 77.25 | 77.40 | -0.30 | -0.40% | 34 | 3 | 68.90% |
| TSLA241018P00305000 | 2024-09-12 1:31PM EDT | 2024-10-18 | 76.30 | 77.65 | 78.15 | 0.00 | - | 6 | 302 | 60.28% |
| TSLA241115P00305000 | 2024-09-06 10:42AM EDT | 2024-11-15 | 88.10 | 79.60 | 80.15 | 0.00 | - | 1 | 133 | 56.86% |
| TSLA250321P00305000 | 2024-07-12 9:45AM EDT | 2025-03-21 | 81.87 | 106.45 | 109.75 | 0.00 | - | 1 | 12 | 83.84% |
| TSLA250815P00305000 | 2024-09-05 2:11PM EDT | 2025-08-15 | 94.60 | 95.05 | 96.00 | 0.00 | - | 1 | 1 | 48.13% |
| TSLA250919P00305000 | 2024-09-05 11:01AM EDT | 2025-09-19 | 96.75 | 96.90 | 97.15 | 0.00 | - | 4 | 16 | 47.15% |
© 2024 Yahoo. Tutti i diritti riservati.