Italia markets close in 3 hours 24 minutes
FTSE MIB
32.865,63 +200,42 (+0,61%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,77 +0,32 (+0,41%) Bitcoin EUR
61.394,08 -678,16 (-1,09%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240705C00090000 | 2024-05-30 1:40PM EDT | 90.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| TSLA240705C00100000 | 2024-06-13 9:48AM EDT | 100.00 | 89.85 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| TSLA240705C00105000 | 2024-06-13 9:55AM EDT | 105.00 | 84.34 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| TSLA240705C00110000 | 2024-06-11 12:15PM EDT | 110.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
| TSLA240705C00115000 | 2024-06-12 9:59AM EDT | 115.00 | 59.78 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA240705C00120000 | 2024-06-14 12:53PM EDT | 120.00 | 60.02 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| TSLA240705C00125000 | 2024-06-13 9:30AM EDT | 125.00 | 63.88 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 0.00% |
| TSLA240705C00130000 | 2024-06-14 3:15PM EDT | 130.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| TSLA240705C00135000 | 2024-06-14 12:12PM EDT | 135.00 | 44.03 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| TSLA240705C00140000 | 2024-06-14 9:41AM EDT | 140.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| TSLA240705C00145000 | 2024-06-14 9:46AM EDT | 145.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| TSLA240705C00150000 | 2024-06-14 2:50PM EDT | 150.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | 7 | 92 | 0.00% |
| TSLA240705C00155000 | 2024-06-14 3:37PM EDT | 155.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 0.00% |
| TSLA240705C00160000 | 2024-06-14 3:04PM EDT | 160.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 64 | 157 | 0.00% |
| TSLA240705C00165000 | 2024-06-14 3:48PM EDT | 165.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 59 | 341 | 0.00% |
| TSLA240705C00170000 | 2024-06-14 2:57PM EDT | 170.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 225 | 733 | 0.00% |
| TSLA240705C00175000 | 2024-06-14 3:59PM EDT | 175.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3,861 | 3,926 | 0.00% |
| TSLA240705C00180000 | 2024-06-14 3:59PM EDT | 180.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5,317 | 4,665 | 1.56% |
| TSLA240705C00185000 | 2024-06-14 3:59PM EDT | 185.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3,645 | 7,816 | 3.13% |
| TSLA240705C00190000 | 2024-06-14 3:59PM EDT | 190.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4,013 | 3,314 | 6.25% |
| TSLA240705C00195000 | 2024-06-14 3:59PM EDT | 195.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1,651 | 3,195 | 12.50% |
| TSLA240705C00200000 | 2024-06-14 3:59PM EDT | 200.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3,474 | 7,080 | 12.50% |
| TSLA240705C00205000 | 2024-06-14 3:59PM EDT | 205.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,085 | 1,820 | 12.50% |
| TSLA240705C00210000 | 2024-06-14 3:59PM EDT | 210.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2,243 | 2,898 | 12.50% |
| TSLA240705C00215000 | 2024-06-14 3:59PM EDT | 215.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,766 | 1,942 | 12.50% |
| TSLA240705C00220000 | 2024-06-14 3:59PM EDT | 220.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2,350 | 3,564 | 25.00% |
| TSLA240705C00225000 | 2024-06-14 3:58PM EDT | 225.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,276 | 1,416 | 25.00% |
| TSLA240705C00230000 | 2024-06-14 3:59PM EDT | 230.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 359 | 833 | 25.00% |
| TSLA240705C00235000 | 2024-06-14 3:58PM EDT | 235.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 251 | 1,589 | 25.00% |
| TSLA240705C00240000 | 2024-06-14 3:58PM EDT | 240.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 128 | 356 | 25.00% |
| TSLA240705C00245000 | 2024-06-14 3:05PM EDT | 245.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 73 | 229 | 25.00% |
| TSLA240705C00250000 | 2024-06-14 3:59PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 857 | 1,969 | 25.00% |
| TSLA240705C00255000 | 2024-06-14 1:53PM EDT | 255.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 188 | 25.00% |
| TSLA240705C00260000 | 2024-06-14 3:59PM EDT | 260.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 167 | 427 | 25.00% |
| TSLA240705C00265000 | 2024-06-14 3:46PM EDT | 265.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 46 | 25.00% |
| TSLA240705C00270000 | 2024-06-14 3:57PM EDT | 270.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 50.00% |
| TSLA240705C00275000 | 2024-06-14 3:50PM EDT | 275.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 50.00% |
| TSLA240705C00280000 | 2024-06-14 10:23AM EDT | 280.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 131 | 50.00% |
| TSLA240705C00285000 | 2024-06-14 3:33PM EDT | 285.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 50.00% |
| TSLA240705C00290000 | 2024-06-14 2:03PM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 50.00% |
| TSLA240705C00295000 | 2024-06-14 1:08PM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 50.00% |
| TSLA240705C00300000 | 2024-06-14 3:47PM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 568 | 726 | 50.00% |
| TSLA240705C00305000 | 2024-06-14 11:55AM EDT | 305.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 50.00% |
| TSLA240705C00310000 | 2024-06-14 3:52PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 50.00% |
| TSLA240705C00315000 | 2024-06-14 12:55PM EDT | 315.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| TSLA240705C00320000 | 2024-06-13 10:16AM EDT | 320.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| TSLA240705C00325000 | 2024-06-14 3:26PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 50.00% |
| TSLA240705C00330000 | 2024-06-12 2:01PM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 50.00% |
| TSLA240705C00335000 | 2024-06-14 2:20PM EDT | 335.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 177 | 50.00% |
| TSLA240705C00340000 | 2024-06-14 11:55AM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 450 | 442 | 50.00% |
| TSLA240705C00350000 | 2024-06-14 11:59AM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 601 | 862 | 50.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240705P00075000 | 2024-06-12 3:32PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| TSLA240705P00080000 | 2024-06-14 11:54AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| TSLA240705P00090000 | 2024-06-11 3:42PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| TSLA240705P00095000 | 2024-06-13 9:42AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
| TSLA240705P00100000 | 2024-06-14 3:44PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 496 | 50.00% |
| TSLA240705P00105000 | 2024-06-13 2:53PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 50.00% |
| TSLA240705P00110000 | 2024-06-14 1:13PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 288 | 50.00% |
| TSLA240705P00115000 | 2024-06-14 3:21PM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 405 | 50.00% |
| TSLA240705P00120000 | 2024-06-14 3:46PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 1,114 | 25.00% |
| TSLA240705P00125000 | 2024-06-14 3:19PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 46 | 157 | 25.00% |
| TSLA240705P00130000 | 2024-06-14 3:58PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 238 | 25.00% |
| TSLA240705P00135000 | 2024-06-14 3:13PM EDT | 135.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 49 | 975 | 25.00% |
| TSLA240705P00140000 | 2024-06-14 3:57PM EDT | 140.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 82 | 680 | 25.00% |
| TSLA240705P00145000 | 2024-06-14 3:47PM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 283 | 835 | 25.00% |
| TSLA240705P00150000 | 2024-06-14 3:59PM EDT | 150.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 623 | 1,654 | 12.50% |
| TSLA240705P00155000 | 2024-06-14 3:58PM EDT | 155.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 664 | 1,507 | 12.50% |
| TSLA240705P00160000 | 2024-06-14 3:59PM EDT | 160.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1,060 | 2,487 | 12.50% |
| TSLA240705P00165000 | 2024-06-14 3:59PM EDT | 165.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 733 | 7,105 | 6.25% |
| TSLA240705P00170000 | 2024-06-14 3:59PM EDT | 170.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1,043 | 3,042 | 6.25% |
| TSLA240705P00175000 | 2024-06-14 3:59PM EDT | 175.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1,024 | 1,371 | 1.56% |
| TSLA240705P00180000 | 2024-06-14 3:49PM EDT | 180.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 1,518 | 1,392 | 0.00% |
| TSLA240705P00185000 | 2024-06-14 3:59PM EDT | 185.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 1,273 | 1,482 | 0.00% |
| TSLA240705P00190000 | 2024-06-14 3:59PM EDT | 190.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 142 | 267 | 0.00% |
| TSLA240705P00195000 | 2024-06-14 3:57PM EDT | 195.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 44 | 104 | 0.00% |
| TSLA240705P00200000 | 2024-06-14 2:11PM EDT | 200.00 | 23.14 | 0.00 | 0.00 | 0.00 | - | 71 | 388 | 0.00% |
| TSLA240705P00205000 | 2024-06-13 11:36AM EDT | 205.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 53 | 87 | 0.00% |
| TSLA240705P00210000 | 2024-06-14 11:16AM EDT | 210.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 43 | 47 | 0.00% |
| TSLA240705P00215000 | 2024-06-14 11:48AM EDT | 215.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TSLA240705P00220000 | 2024-06-05 11:44AM EDT | 220.00 | 44.49 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| TSLA240705P00225000 | 2024-06-13 10:48AM EDT | 225.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240705P00230000 | 2024-06-14 1:00PM EDT | 230.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| TSLA240705P00235000 | 2024-05-29 10:13AM EDT | 235.00 | 59.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240705P00240000 | 2024-06-13 10:16AM EDT | 240.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240705P00250000 | 2024-06-14 12:58PM EDT | 250.00 | 70.48 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TSLA240705P00300000 | 2024-06-03 12:20PM EDT | 300.00 | 122.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.