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
62.371,68 +706,62 (+1,15%)
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:340.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00340000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 1,151 | 96.88% |
| TSLA240809C00340000 | 2024-07-26 3:37PM EDT | 2024-08-09 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 5 | 551 | 77.73% |
| TSLA240816C00340000 | 2024-07-26 2:04PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 15 | 2,578 | 70.31% |
| TSLA240823C00340000 | 2024-07-26 9:38AM EDT | 2024-08-23 | 0.13 | 0.10 | 0.14 | -0.04 | -23.53% | 53 | 159 | 64.75% |
| TSLA240830C00340000 | 2024-07-26 2:42PM EDT | 2024-08-30 | 0.17 | 0.15 | 0.21 | -0.08 | -32.00% | 44 | 263 | 60.84% |
| TSLA240920C00340000 | 2024-07-26 3:13PM EDT | 2024-09-20 | 0.50 | 0.47 | 0.50 | -0.10 | -16.67% | 62 | 2,980 | 55.35% |
| TSLA241018C00340000 | 2024-07-26 3:46PM EDT | 2024-10-18 | 1.62 | 1.56 | 1.66 | -0.23 | -12.43% | 196 | 10,577 | 56.06% |
| TSLA241115C00340000 | 2024-07-26 3:55PM EDT | 2024-11-15 | 3.40 | 3.35 | 3.50 | -0.50 | -12.82% | 3 | 244 | 57.68% |
| TSLA241220C00340000 | 2024-07-26 2:04PM EDT | 2024-12-20 | 5.25 | 5.00 | 5.20 | -0.80 | -13.22% | 28 | 695 | 56.01% |
| TSLA250117C00340000 | 2024-07-26 3:00PM EDT | 2025-01-17 | 6.60 | 6.55 | 6.75 | -1.15 | -14.84% | 48 | 3,905 | 55.52% |
| TSLA250221C00340000 | 2024-07-26 9:40AM EDT | 2025-02-21 | 8.37 | 8.90 | 9.25 | -1.13 | -11.89% | 347 | 66 | 56.04% |
| TSLA250321C00340000 | 2024-07-26 3:56PM EDT | 2025-03-21 | 10.65 | 10.65 | 10.95 | -0.85 | -7.39% | 1,822 | 5,359 | 55.93% |
| TSLA250620C00340000 | 2024-07-26 1:39PM EDT | 2025-06-20 | 16.80 | 16.55 | 16.95 | -1.90 | -10.16% | 21 | 2,648 | 56.35% |
| TSLA250919C00340000 | 2024-07-26 12:09PM EDT | 2025-09-19 | 22.46 | 22.35 | 22.95 | -0.46 | -2.01% | 2 | 238 | 56.90% |
| TSLA251219C00340000 | 2024-07-26 1:01PM EDT | 2025-12-19 | 28.96 | 28.20 | 28.85 | -1.17 | -3.88% | 7 | 2,151 | 57.61% |
| TSLA260116C00340000 | 2024-07-26 10:14AM EDT | 2026-01-16 | 29.00 | 29.90 | 30.45 | -2.85 | -8.95% | 2 | 1,279 | 57.71% |
| TSLA260618C00340000 | 2024-07-26 3:12PM EDT | 2026-06-18 | 39.25 | 39.15 | 39.80 | -2.00 | -4.85% | 22 | 3,647 | 58.79% |
| TSLA261218C00340000 | 2024-07-26 11:41AM EDT | 2026-12-18 | 48.23 | 49.10 | 49.75 | -3.94 | -7.55% | 10 | 1,636 | 59.63% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00340000 | 2024-07-24 3:55PM EDT | 2024-08-02 | 122.92 | 118.70 | 121.75 | 0.00 | - | 2 | 0 | 110.16% |
| TSLA240809P00340000 | 2024-07-19 12:46PM EDT | 2024-08-09 | 102.30 | 119.40 | 121.80 | 0.00 | - | 1 | 0 | 107.52% |
| TSLA240816P00340000 | 2024-07-24 12:43PM EDT | 2024-08-16 | 119.39 | 119.35 | 121.70 | 0.00 | - | 1 | 0 | 85.21% |
| TSLA240823P00340000 | 2024-07-11 2:55PM EDT | 2024-08-23 | 97.55 | 119.25 | 122.05 | 0.00 | - | - | 0 | 77.44% |
| TSLA240920P00340000 | 2024-07-23 2:48PM EDT | 2024-09-20 | 94.50 | 118.75 | 121.80 | 0.00 | - | 2 | 1 | 68.60% |
| TSLA241018P00340000 | 2024-07-23 11:13AM EDT | 2024-10-18 | 95.15 | 118.60 | 121.85 | 0.00 | - | 14 | 2 | 56.40% |
| TSLA241115P00340000 | 2024-07-23 9:42AM EDT | 2024-11-15 | 93.75 | 120.00 | 122.00 | 0.00 | - | 14 | 45 | 49.74% |
| TSLA241220P00340000 | 2024-07-24 10:40AM EDT | 2024-12-20 | 124.38 | 120.65 | 122.60 | 0.00 | - | 1 | 11 | 46.28% |
| TSLA250117P00340000 | 2024-07-25 12:06PM EDT | 2025-01-17 | 119.65 | 121.10 | 122.45 | 0.00 | - | 1 | 23 | 41.81% |
| TSLA250321P00340000 | 2024-07-22 2:53PM EDT | 2025-03-21 | 101.10 | 123.00 | 125.50 | 0.00 | - | 1 | 6 | 44.56% |
| TSLA250620P00340000 | 2024-07-26 1:43PM EDT | 2025-06-20 | 126.00 | 125.20 | 127.35 | +23.60 | +23.05% | 17 | 32 | 41.47% |
| TSLA250919P00340000 | 2024-07-24 9:50AM EDT | 2025-09-19 | 130.60 | 125.95 | 132.60 | 0.00 | - | 1 | 4 | 44.34% |
| TSLA251219P00340000 | 2024-07-22 12:20PM EDT | 2025-12-19 | 116.30 | 130.85 | 133.50 | 0.00 | - | 2 | 1,174 | 41.29% |
| TSLA260116P00340000 | 2024-07-24 2:20PM EDT | 2026-01-16 | 132.74 | 130.55 | 135.65 | 0.00 | - | 2 | 169 | 42.64% |
| TSLA260618P00340000 | 2024-07-24 11:28AM EDT | 2026-06-18 | 139.51 | 136.55 | 138.65 | 0.00 | - | 2 | 328 | 40.52% |
| TSLA261218P00340000 | 2024-07-24 9:41AM EDT | 2026-12-18 | 139.00 | 139.85 | 145.45 | 0.00 | - | 1 | 33 | 41.54% |
© 2024 Yahoo. Tutti i diritti riservati.