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
62.631,80 +927,96 (+1,50%)
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:80.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00080000 | 2024-06-28 9:57AM EDT | 2024-08-02 | 122.64 | 138.30 | 140.70 | 0.00 | - | 4 | 2 | 395.70% |
| TSLA240809C00080000 | 2024-07-11 11:36AM EDT | 2024-08-09 | 180.00 | 138.35 | 140.80 | 0.00 | - | 1 | 2 | 285.06% |
| TSLA240816C00080000 | 2024-07-11 10:21AM EDT | 2024-08-16 | 185.65 | 138.60 | 140.85 | 0.00 | - | 10 | 0 | 234.86% |
| TSLA240920C00080000 | 2024-07-02 1:29PM EDT | 2024-09-20 | 148.65 | 139.05 | 141.35 | 0.00 | - | 1 | 163 | 122.66% |
| TSLA241018C00080000 | 2024-06-20 3:20PM EDT | 2024-10-18 | 102.98 | 156.00 | 164.60 | 0.00 | - | 8 | 10 | 280.31% |
| TSLA241115C00080000 | 2024-07-05 10:17AM EDT | 2024-11-15 | 168.83 | 139.65 | 142.25 | 0.00 | - | 4 | 5 | 103.37% |
| TSLA241220C00080000 | 2024-07-12 10:37AM EDT | 2024-12-20 | 171.80 | 140.15 | 143.05 | 0.00 | - | 2 | 21 | 98.63% |
| TSLA250117C00080000 | 2024-07-24 1:45PM EDT | 2025-01-17 | 143.65 | 141.40 | 143.40 | 0.00 | - | 10 | 1,146 | 98.05% |
| TSLA250321C00080000 | 2024-07-18 3:40PM EDT | 2025-03-21 | 173.50 | 141.65 | 144.50 | 0.00 | - | 1 | 152 | 88.86% |
| TSLA250620C00080000 | 2024-07-16 2:43PM EDT | 2025-06-20 | 182.41 | 143.95 | 146.20 | 0.00 | - | 15 | 848 | 85.82% |
| TSLA250919C00080000 | 2024-07-23 2:46PM EDT | 2025-09-19 | 174.00 | 142.70 | 149.90 | 0.00 | - | 1 | 39 | 80.80% |
| TSLA251219C00080000 | 2024-07-26 2:41PM EDT | 2025-12-19 | 148.00 | 146.75 | 149.80 | -22.60 | -13.25% | 1 | 300 | 79.78% |
| TSLA260116C00080000 | 2024-07-24 3:59PM EDT | 2026-01-16 | 145.20 | 147.65 | 150.05 | 0.00 | - | 1 | 2,040 | 79.44% |
| TSLA260618C00080000 | 2024-07-24 3:47PM EDT | 2026-06-18 | 149.95 | 150.50 | 152.70 | 0.00 | - | 4 | 747 | 77.16% |
| TSLA261218C00080000 | 2024-07-24 3:59PM EDT | 2026-12-18 | 151.00 | 153.30 | 155.95 | 0.00 | - | 2 | 576 | 75.13% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00080000 | 2024-07-23 3:19PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 163 | 218.75% |
| TSLA240809P00080000 | 2024-07-22 12:39PM EDT | 2024-08-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 42 | 165.63% |
| TSLA240816P00080000 | 2024-07-26 3:26PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 62 | 1,568 | 142.19% |
| TSLA240823P00080000 | 2024-07-23 10:21AM EDT | 2024-08-23 | 0.04 | 0.01 | 0.05 | 0.00 | - | - | 101 | 128.13% |
| TSLA240920P00080000 | 2024-07-26 2:23PM EDT | 2024-09-20 | 0.05 | 0.05 | 0.06 | 0.00 | - | 6 | 27,498 | 96.09% |
| TSLA241018P00080000 | 2024-07-26 3:39PM EDT | 2024-10-18 | 0.13 | 0.11 | 0.14 | 0.00 | - | 2 | 9,274 | 85.94% |
| TSLA241115P00080000 | 2024-07-26 2:15PM EDT | 2024-11-15 | 0.23 | 0.21 | 0.24 | -0.03 | -11.54% | 26 | 0 | 80.08% |
| TSLA241220P00080000 | 2024-07-25 1:34PM EDT | 2024-12-20 | 0.31 | 0.29 | 0.33 | -0.01 | -3.12% | 1 | 3,003 | 73.05% |
| TSLA250117P00080000 | 2024-07-25 2:28PM EDT | 2025-01-17 | 0.40 | 0.40 | 0.43 | 0.00 | - | 7 | 24,980 | 69.82% |
| TSLA250221P00080000 | 2024-07-25 1:55PM EDT | 2025-02-21 | 0.58 | 0.51 | 0.65 | 0.00 | - | 2 | 13 | 67.09% |
| TSLA250321P00080000 | 2024-07-26 3:03PM EDT | 2025-03-21 | 0.73 | 0.69 | 0.75 | +0.01 | +1.39% | 3 | 1,011 | 65.31% |
| TSLA250620P00080000 | 2024-07-26 1:05PM EDT | 2025-06-20 | 1.25 | 1.23 | 1.33 | -0.06 | -4.58% | 11 | 2,527 | 61.60% |
| TSLA250919P00080000 | 2024-07-25 10:17AM EDT | 2025-09-19 | 1.96 | 1.80 | 1.95 | 0.00 | - | 1 | 833 | 58.89% |
| TSLA251219P00080000 | 2024-07-25 2:04PM EDT | 2025-12-19 | 2.54 | 2.51 | 2.69 | 0.00 | - | 11 | 2,229 | 57.40% |
| TSLA260116P00080000 | 2024-07-25 3:58PM EDT | 2026-01-16 | 2.84 | 2.71 | 2.86 | 0.00 | - | 6 | 1,206 | 56.80% |
| TSLA260618P00080000 | 2024-07-25 11:38AM EDT | 2026-06-18 | 4.10 | 4.00 | 4.15 | 0.00 | - | 4 | 788 | 55.14% |
| TSLA261218P00080000 | 2024-07-25 11:58AM EDT | 2026-12-18 | 5.50 | 5.40 | 5.65 | 0.00 | - | 3 | 987 | 53.36% |
© 2024 Yahoo. Tutti i diritti riservati.