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
62.506,64 +789,58 (+1,28%)
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:205.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00205000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 16.39 | 16.15 | 16.65 | -2.16 | -11.64% | 850 | 1,406 | 55.27% |
| TSLA240809C00205000 | 2024-07-26 3:42PM EDT | 2024-08-09 | 17.80 | 17.95 | 18.20 | -2.40 | -11.88% | 463 | 703 | 52.81% |
| TSLA240816C00205000 | 2024-07-26 3:20PM EDT | 2024-08-16 | 19.40 | 19.45 | 19.90 | -1.90 | -8.92% | 294 | 5,446 | 52.61% |
| TSLA240823C00205000 | 2024-07-26 3:44PM EDT | 2024-08-23 | 20.70 | 20.55 | 21.30 | -3.62 | -14.88% | 66 | 232 | 51.67% |
| TSLA240830C00205000 | 2024-07-26 3:27PM EDT | 2024-08-30 | 22.64 | 21.70 | 22.70 | -3.24 | -12.52% | 19 | 119 | 51.64% |
| TSLA240920C00205000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 25.30 | 25.35 | 25.60 | -3.10 | -10.92% | 4,295 | 6,441 | 51.51% |
| TSLA241018C00205000 | 2024-07-26 2:58PM EDT | 2024-10-18 | 30.30 | 30.25 | 30.95 | -3.15 | -9.42% | 8 | 1,783 | 55.35% |
| TSLA241115C00205000 | 2024-07-26 12:35PM EDT | 2024-11-15 | 35.37 | 35.00 | 35.60 | -2.66 | -6.99% | 5 | 1,508 | 58.35% |
| TSLA241220C00205000 | 2024-07-26 12:45PM EDT | 2024-12-20 | 38.45 | 38.25 | 38.90 | -2.77 | -6.72% | 7 | 1,701 | 57.25% |
| TSLA250117C00205000 | 2024-07-26 3:22PM EDT | 2025-01-17 | 41.00 | 40.90 | 41.55 | -3.90 | -8.69% | 13 | 1,855 | 57.14% |
| TSLA250221C00205000 | 2024-07-26 3:36PM EDT | 2025-02-21 | 44.47 | 44.15 | 45.00 | -3.64 | -7.57% | 2 | 142 | 57.57% |
| TSLA250321C00205000 | 2024-07-26 3:19PM EDT | 2025-03-21 | 46.54 | 46.60 | 47.20 | -3.16 | -6.36% | 8 | 2,998 | 57.61% |
| TSLA250620C00205000 | 2024-07-25 12:38PM EDT | 2025-06-20 | 52.36 | 53.65 | 54.40 | -5.24 | -9.10% | 1 | 1,390 | 58.23% |
| TSLA250919C00205000 | 2024-07-26 2:54PM EDT | 2025-09-19 | 59.85 | 59.80 | 60.65 | -3.99 | -6.25% | 2 | 271 | 58.72% |
| TSLA261218C00205000 | 2024-07-26 3:51PM EDT | 2026-12-18 | 85.15 | 84.95 | 85.85 | -3.67 | -4.13% | 3 | 314 | 61.55% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00205000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.29 | 1.27 | 1.31 | -0.65 | -33.51% | 10,907 | 5,290 | 51.15% |
| TSLA240809P00205000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 2.79 | 2.69 | 2.78 | -0.61 | -17.94% | 905 | 1,982 | 49.00% |
| TSLA240816P00205000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 4.15 | 3.95 | 4.10 | -0.42 | -9.19% | 1,476 | 6,465 | 48.11% |
| TSLA240823P00205000 | 2024-07-26 3:46PM EDT | 2024-08-23 | 5.40 | 5.10 | 5.30 | -0.25 | -4.42% | 293 | 658 | 47.68% |
| TSLA240830P00205000 | 2024-07-26 3:49PM EDT | 2024-08-30 | 6.15 | 6.05 | 6.40 | -0.30 | -4.65% | 302 | 569 | 47.41% |
| TSLA240906P00205000 | 2024-07-26 3:00PM EDT | 2024-09-06 | 7.30 | 6.40 | 8.00 | +1.10 | +17.74% | 24 | - | 49.45% |
| TSLA240920P00205000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 8.97 | 8.70 | 8.80 | +0.35 | +4.06% | 273 | 6,071 | 45.45% |
| TSLA241018P00205000 | 2024-07-26 3:41PM EDT | 2024-10-18 | 13.15 | 13.00 | 13.20 | +1.24 | +10.41% | 108 | 2,181 | 48.65% |
| TSLA241115P00205000 | 2024-07-26 2:32PM EDT | 2024-11-15 | 16.71 | 16.80 | 17.00 | +0.21 | +1.27% | 225 | 1,961 | 50.39% |
| TSLA241220P00205000 | 2024-07-26 3:27PM EDT | 2024-12-20 | 19.15 | 19.10 | 19.35 | +0.98 | +5.39% | 114 | 721 | 48.73% |
| TSLA250117P00205000 | 2024-07-26 1:19PM EDT | 2025-01-17 | 20.42 | 20.90 | 21.20 | +0.62 | +3.13% | 4 | 1,061 | 47.93% |
| TSLA250221P00205000 | 2024-07-26 2:02PM EDT | 2025-02-21 | 23.25 | 23.40 | 23.90 | +0.80 | +3.56% | 34 | 464 | 48.11% |
| TSLA250321P00205000 | 2024-07-26 1:54PM EDT | 2025-03-21 | 24.89 | 24.95 | 25.30 | +0.94 | +3.92% | 1 | 959 | 47.31% |
| TSLA250620P00205000 | 2024-07-26 3:55PM EDT | 2025-06-20 | 30.34 | 29.80 | 30.35 | +0.20 | +0.66% | 151 | 3,188 | 46.76% |
| TSLA250919P00205000 | 2024-07-25 2:27PM EDT | 2025-09-19 | 33.08 | 34.05 | 34.65 | 0.00 | - | 416 | 1,391 | 46.31% |
| TSLA261218P00205000 | 2024-07-26 9:30AM EDT | 2026-12-18 | 50.55 | 49.95 | 50.85 | +0.80 | +1.61% | 3 | 762 | 45.11% |
© 2024 Yahoo. Tutti i diritti riservati.