Italia markets open in 1 hour 51 minutes
Dow Jones
40.861,71 +124,75 (+0,31%) Nasdaq
17.395,53 +369,65 (+2,17%) Nikkei 225
36.815,98 +1.196,21 (+3,36%) EUR/USD
1,1018 +0,0001 (+0,01%) Bitcoin EUR
52.777,38 +1.520,26 (+2,97%) XRP EUR
0,49 +0,00 (+0,78%)
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:390.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00390000 | 2024-09-05 9:30AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240920C00390000 | 2024-09-06 12:54PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240927C00390000 | 2024-09-11 2:49PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA241004C00390000 | 2024-09-10 12:09PM EDT | 2024-10-04 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA241011C00390000 | 2024-09-09 10:47AM EDT | 2024-10-11 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA241018C00390000 | 2024-09-11 2:44PM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241115C00390000 | 2024-09-11 3:18PM EDT | 2024-11-15 | 1.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TSLA241220C00390000 | 2024-09-11 3:57PM EDT | 2024-12-20 | 2.21 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 25.00% |
| TSLA250117C00390000 | 2024-09-11 1:41PM EDT | 2025-01-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| TSLA250221C00390000 | 2024-09-11 3:31PM EDT | 2025-02-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA250321C00390000 | 2024-09-11 3:53PM EDT | 2025-03-21 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250620C00390000 | 2024-09-11 2:16PM EDT | 2025-06-20 | 11.64 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| TSLA250919C00390000 | 2024-09-09 3:55PM EDT | 2025-09-19 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219C00390000 | 2024-09-11 11:50AM EDT | 2025-12-19 | 22.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSLA260116C00390000 | 2024-09-11 9:30AM EDT | 2026-01-16 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA260618C00390000 | 2024-09-10 3:54PM EDT | 2026-06-18 | 34.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA261218C00390000 | 2024-09-11 10:17AM EDT | 2026-12-18 | 41.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 2024-09-20 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 522.62% |
| TSLA241004P00390000 | 2024-09-05 3:44PM EDT | 2024-10-04 | 161.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA241018P00390000 | 2024-07-24 1:59PM EDT | 2024-10-18 | 170.76 | 169.00 | 170.50 | 0.00 | - | 2 | 0 | 143.26% |
| TSLA241115P00390000 | 2024-07-23 3:04PM EDT | 2024-11-15 | 143.90 | 177.25 | 183.10 | 0.00 | - | 2 | 0 | 144.10% |
| TSLA241220P00390000 | 2024-07-29 10:23AM EDT | 2024-12-20 | 157.53 | 184.75 | 185.75 | 0.00 | - | 1 | 0 | 128.38% |
| TSLA250117P00390000 | 2024-09-10 9:52AM EDT | 2025-01-17 | 165.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250221P00390000 | 2024-09-04 12:33PM EDT | 2025-02-21 | 168.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321P00390000 | 2024-09-03 9:31AM EDT | 2025-03-21 | 172.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00390000 | 2024-08-20 10:58AM EDT | 2025-06-20 | 172.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00390000 | 2024-07-25 11:48AM EDT | 2025-09-19 | 172.00 | 171.70 | 177.60 | 0.00 | - | 10 | 19 | 52.75% |
| TSLA251219P00390000 | 2024-08-21 2:13PM EDT | 2025-12-19 | 174.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA260116P00390000 | 2024-09-09 10:19AM EDT | 2026-01-16 | 179.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA260618P00390000 | 2024-09-06 1:14PM EDT | 2026-06-18 | 186.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA261218P00390000 | 2024-08-19 1:54PM EDT | 2026-12-18 | 186.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.