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
63.714,74 +1.342,34 (+2,15%)
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:520.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816C00520000 | 2024-07-25 11:00AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,226 | 103.13% |
| TSLA240920C00520000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1 | 3,722 | 73.83% |
| TSLA241018C00520000 | 2024-07-26 9:31AM EDT | 2024-10-18 | 0.19 | 0.15 | 0.18 | -0.02 | -9.52% | 1 | 157 | 69.14% |
| TSLA241115C00520000 | 2024-07-26 10:49AM EDT | 2024-11-15 | 0.40 | 0.40 | 0.44 | -0.09 | -18.37% | 4 | 868 | 66.85% |
| TSLA241220C00520000 | 2024-07-25 10:19AM EDT | 2024-12-20 | 0.89 | 0.70 | 0.74 | 0.00 | - | 21 | 78 | 62.74% |
| TSLA250117C00520000 | 2024-07-26 11:56AM EDT | 2025-01-17 | 1.03 | 1.02 | 1.07 | -0.19 | -15.57% | 6 | 11,190 | 60.74% |
| TSLA250221C00520000 | 2024-07-26 3:20PM EDT | 2025-02-21 | 1.72 | 1.59 | 1.79 | -0.38 | -18.10% | 3 | 28 | 59.92% |
| TSLA250321C00520000 | 2024-07-25 10:19AM EDT | 2025-03-21 | 2.60 | 2.20 | 2.33 | 0.00 | - | 1 | 33 | 59.27% |
| TSLA250620C00520000 | 2024-07-24 2:45PM EDT | 2025-06-20 | 5.00 | 4.65 | 4.85 | 0.00 | - | 10 | 992 | 58.45% |
| TSLA250919C00520000 | 2024-07-25 2:33PM EDT | 2025-09-19 | 8.80 | 7.60 | 8.05 | 0.00 | - | 17 | 542 | 58.19% |
| TSLA251219C00520000 | 2024-07-24 1:14PM EDT | 2025-12-19 | 11.80 | 11.15 | 11.65 | 0.00 | - | 3 | 3,107 | 58.34% |
| TSLA260116C00520000 | 2024-07-26 11:00AM EDT | 2026-01-16 | 12.10 | 12.30 | 12.70 | -0.52 | -4.12% | 1 | 290 | 58.33% |
| TSLA260618C00520000 | 2024-07-26 3:12PM EDT | 2026-06-18 | 19.40 | 19.00 | 19.65 | -1.00 | -4.90% | 1 | 72 | 58.99% |
| TSLA261218C00520000 | 2024-07-24 2:19PM EDT | 2026-12-18 | 27.46 | 27.00 | 28.55 | 0.00 | - | 6 | 14 | 59.74% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00520000 | 2023-10-19 9:50AM EDT | 2024-09-20 | 295.89 | 281.00 | 290.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00520000 | 2024-07-24 10:55AM EDT | 2024-12-20 | 301.85 | 298.45 | 301.90 | 0.00 | - | 9 | 0 | 71.85% |
| TSLA250117P00520000 | 2024-07-25 3:57PM EDT | 2025-01-17 | 299.10 | 298.55 | 301.85 | 0.00 | - | 4 | 0 | 65.55% |
| TSLA250221P00520000 | 2024-07-12 9:44AM EDT | 2025-02-21 | 276.95 | 298.35 | 302.75 | 0.00 | - | - | 0 | 64.64% |
| TSLA250321P00520000 | 2024-07-12 9:40AM EDT | 2025-03-21 | 280.10 | 298.15 | 302.50 | 0.00 | - | - | 0 | 59.60% |
| TSLA250620P00520000 | 2023-08-03 10:04AM EDT | 2025-06-20 | 264.24 | 273.30 | 277.90 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA251219P00520000 | 2024-07-23 3:39PM EDT | 2025-12-19 | 274.70 | 296.15 | 304.10 | 0.00 | - | 2 | 0 | 45.14% |
| TSLA260116P00520000 | 2024-07-17 1:49PM EDT | 2026-01-16 | 273.45 | 296.95 | 303.30 | 0.00 | - | 2 | 0 | 41.99% |
| TSLA260618P00520000 | 2024-07-17 1:46PM EDT | 2026-06-18 | 276.25 | 297.00 | 303.45 | 0.00 | - | 30 | 16 | 37.45% |
| TSLA261218P00520000 | 2024-07-12 3:14PM EDT | 2026-12-18 | 277.85 | 298.05 | 305.00 | 0.00 | - | - | 36 | 36.13% |
© 2024 Yahoo. Tutti i diritti riservati.