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
63.754,34 +1.490,62 (+2,39%)
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:390.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00390000 | 2024-07-25 3:40PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 691 | 121.88% |
| TSLA240809C00390000 | 2024-07-26 1:04PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 496 | 281 | 92.19% |
| TSLA240816C00390000 | 2024-07-26 9:45AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 4 | 637 | 82.03% |
| TSLA240823C00390000 | 2024-07-25 10:44AM EDT | 2024-08-23 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 157 | 74.61% |
| TSLA240830C00390000 | 2024-07-26 10:29AM EDT | 2024-08-30 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 20 | 30 | 69.53% |
| TSLA240920C00390000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 0.20 | 0.18 | 0.21 | -0.05 | -20.00% | 2 | 990 | 61.23% |
| TSLA241018C00390000 | 2024-07-25 1:52PM EDT | 2024-10-18 | 0.70 | 0.68 | 0.72 | -0.21 | -23.08% | 1 | 165 | 59.67% |
| TSLA241115C00390000 | 2024-07-26 3:38PM EDT | 2024-11-15 | 1.65 | 1.60 | 1.66 | -0.55 | -25.00% | 9 | 257 | 59.81% |
| TSLA241220C00390000 | 2024-07-26 3:56PM EDT | 2024-12-20 | 2.60 | 2.52 | 2.64 | -0.29 | -10.03% | 420 | 1,836 | 57.29% |
| TSLA250117C00390000 | 2024-07-26 3:37PM EDT | 2025-01-17 | 3.55 | 3.50 | 3.65 | -0.65 | -15.48% | 4 | 2,791 | 56.48% |
| TSLA250221C00390000 | 2024-07-26 2:19PM EDT | 2025-02-21 | 5.40 | 5.15 | 5.40 | -0.60 | -10.00% | 266 | 54 | 56.76% |
| TSLA250321C00390000 | 2024-07-25 3:07PM EDT | 2025-03-21 | 6.15 | 6.40 | 6.65 | -1.26 | -17.00% | 3 | 239 | 56.45% |
| TSLA250620C00390000 | 2024-07-26 2:12PM EDT | 2025-06-20 | 11.55 | 11.15 | 11.45 | -1.15 | -9.06% | 9 | 3,892 | 56.68% |
| TSLA250919C00390000 | 2024-07-24 9:31AM EDT | 2025-09-19 | 16.70 | 16.10 | 16.65 | -1.48 | -8.14% | 1 | 209 | 57.11% |
| TSLA251219C00390000 | 2024-07-26 2:30PM EDT | 2025-12-19 | 21.83 | 21.30 | 21.90 | -1.56 | -6.67% | 13 | 8,099 | 57.68% |
| TSLA260116C00390000 | 2024-07-26 12:32PM EDT | 2026-01-16 | 22.95 | 22.85 | 23.35 | -1.42 | -5.83% | 5 | 774 | 57.74% |
| TSLA260618C00390000 | 2024-07-26 2:37PM EDT | 2026-06-18 | 31.90 | 31.50 | 32.00 | -1.56 | -4.66% | 3 | 2,014 | 58.67% |
| TSLA261218C00390000 | 2024-07-26 3:47PM EDT | 2026-12-18 | 41.66 | 41.05 | 41.70 | -1.59 | -3.68% | 9 | 445 | 59.46% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816P00390000 | 2024-07-09 11:04AM EDT | 2024-08-16 | 131.80 | 169.45 | 171.70 | 0.00 | - | 2 | 0 | 108.94% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 2024-09-20 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 194.03% |
| TSLA241018P00390000 | 2024-07-24 1:59PM EDT | 2024-10-18 | 170.76 | 168.60 | 171.95 | 0.00 | - | 2 | 0 | 70.09% |
| TSLA241115P00390000 | 2024-07-23 3:04PM EDT | 2024-11-15 | 143.90 | 168.45 | 171.90 | 0.00 | - | 2 | 0 | 60.39% |
| TSLA241220P00390000 | 2024-07-23 9:39AM EDT | 2024-12-20 | 139.47 | 168.40 | 171.95 | 0.00 | - | - | 0 | 53.03% |
| TSLA250117P00390000 | 2024-07-25 1:54PM EDT | 2025-01-17 | 165.32 | 168.50 | 171.90 | 0.00 | - | 19 | 12 | 48.34% |
| TSLA250221P00390000 | 2024-07-15 10:43AM EDT | 2025-02-21 | 136.60 | 168.20 | 172.95 | 0.00 | - | 14 | 28 | 48.68% |
| TSLA250321P00390000 | 2024-07-22 12:57PM EDT | 2025-03-21 | 145.50 | 168.90 | 172.80 | 0.00 | - | 1 | 1 | 45.20% |
| TSLA250620P00390000 | 2024-07-23 12:23PM EDT | 2025-06-20 | 151.18 | 170.80 | 174.15 | 0.00 | - | 4 | 8 | 42.27% |
| TSLA250919P00390000 | 2024-07-25 11:48AM EDT | 2025-09-19 | 172.00 | 170.50 | 176.70 | 0.00 | - | 10 | 19 | 42.53% |
| TSLA251219P00390000 | 2024-07-22 12:59PM EDT | 2025-12-19 | 174.97 | 173.90 | 177.15 | +19.12 | +12.27% | 1 | 3 | 39.30% |
| TSLA260116P00390000 | 2024-07-10 10:20AM EDT | 2026-01-16 | 152.18 | 173.65 | 179.25 | 0.00 | - | 2 | 18 | 41.34% |
| TSLA260618P00390000 | 2024-07-23 11:08AM EDT | 2026-06-18 | 162.85 | 177.00 | 182.65 | 0.00 | - | 7 | 54 | 40.44% |
| TSLA261218P00390000 | 2024-07-25 12:42PM EDT | 2026-12-18 | 179.57 | 180.65 | 186.70 | 0.00 | - | 1 | 5 | 39.76% |
© 2024 Yahoo. Tutti i diritti riservati.