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
62.548,44 +853,03 (+1,38%)
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:70.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816C00070000 | 2024-07-23 11:28AM EDT | 2024-08-16 | 179.24 | 148.55 | 150.80 | 0.00 | - | 2 | 168 | 261.23% |
| TSLA240920C00070000 | 2024-07-22 2:56PM EDT | 2024-09-20 | 182.92 | 149.50 | 151.25 | 0.00 | - | 13 | 332 | 145.70% |
| TSLA241018C00070000 | 2024-07-22 2:56PM EDT | 2024-10-18 | 183.26 | 148.90 | 151.90 | 0.00 | - | 13 | 16 | 119.73% |
| TSLA241115C00070000 | 2024-07-15 10:11AM EDT | 2024-11-15 | 194.10 | 149.40 | 152.30 | 0.00 | - | 1 | 8 | 114.06% |
| TSLA241220C00070000 | 2024-06-26 10:18AM EDT | 2024-12-20 | 125.50 | 147.95 | 148.80 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA250117C00070000 | 2024-07-09 11:55AM EDT | 2025-01-17 | 150.75 | 151.00 | 153.15 | -41.75 | -21.69% | 2 | 1,592 | 106.57% |
| TSLA250221C00070000 | 2024-07-10 10:22AM EDT | 2025-02-21 | 193.13 | 150.65 | 155.15 | 0.00 | - | - | 10 | 104.52% |
| TSLA250321C00070000 | 2024-07-24 10:49AM EDT | 2025-03-21 | 151.15 | 151.05 | 155.10 | 0.00 | - | 1 | 104 | 99.50% |
| TSLA250620C00070000 | 2024-07-03 11:29AM EDT | 2025-06-20 | 178.17 | 153.05 | 155.55 | 0.00 | - | 17 | 194 | 91.86% |
| TSLA250919C00070000 | 2024-07-22 9:51AM EDT | 2025-09-19 | 184.95 | 151.65 | 159.90 | 0.00 | - | 1 | 26 | 88.11% |
| TSLA251219C00070000 | 2024-07-22 11:40AM EDT | 2025-12-19 | 184.00 | 152.60 | 161.30 | 0.00 | - | 6 | 71 | 84.39% |
| TSLA260116C00070000 | 2024-07-11 12:40PM EDT | 2026-01-16 | 185.00 | 154.30 | 160.95 | 0.00 | - | 1 | 27 | 84.58% |
| TSLA260618C00070000 | 2024-07-23 12:16PM EDT | 2026-06-18 | 188.00 | 157.25 | 163.00 | 0.00 | - | 2 | 211 | 82.10% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816P00070000 | 2024-07-26 3:06PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 88 | 3,609 | 151.56% |
| TSLA240920P00070000 | 2024-07-24 3:10PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 5 | 7,165 | 104.69% |
| TSLA241018P00070000 | 2024-07-25 10:54AM EDT | 2024-10-18 | 0.09 | 0.09 | 0.10 | 0.00 | - | 15 | 417 | 93.75% |
| TSLA241115P00070000 | 2024-07-26 10:18AM EDT | 2024-11-15 | 0.16 | 0.14 | 0.17 | -0.01 | -5.88% | 17 | 692 | 85.94% |
| TSLA241220P00070000 | 2024-07-26 1:22PM EDT | 2024-12-20 | 0.21 | 0.19 | 0.23 | -0.03 | -12.50% | 160 | 806 | 77.93% |
| TSLA250117P00070000 | 2024-07-25 10:43AM EDT | 2025-01-17 | 0.30 | 0.26 | 0.29 | 0.00 | - | 7 | 4,425 | 74.02% |
| TSLA250221P00070000 | 2024-07-09 12:48PM EDT | 2025-02-21 | 0.37 | 0.37 | 0.46 | 0.00 | - | 100 | 110 | 71.58% |
| TSLA250321P00070000 | 2024-07-26 10:53AM EDT | 2025-03-21 | 0.55 | 0.46 | 0.51 | +0.02 | +3.77% | 6 | 2,625 | 68.85% |
| TSLA250620P00070000 | 2024-07-26 1:05PM EDT | 2025-06-20 | 0.86 | 0.83 | 0.92 | 0.00 | - | 10 | 1,552 | 64.45% |
| TSLA250919P00070000 | 2024-07-24 3:06PM EDT | 2025-09-19 | 1.36 | 1.26 | 1.41 | 0.00 | - | 10 | 1,220 | 61.65% |
| TSLA251219P00070000 | 2024-07-25 11:22AM EDT | 2025-12-19 | 1.89 | 1.79 | 1.96 | 0.00 | - | 1 | 1,152 | 59.84% |
| TSLA260116P00070000 | 2024-07-25 12:13PM EDT | 2026-01-16 | 2.00 | 1.94 | 2.08 | 0.00 | - | 13 | 2,478 | 59.13% |
| TSLA260618P00070000 | 2024-07-19 12:39PM EDT | 2026-06-18 | 2.90 | 2.94 | 3.10 | 0.00 | - | 1 | 997 | 57.24% |
© 2024 Yahoo. Tutti i diritti riservati.