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
63.672,60 +1.424,36 (+2,29%)
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:75.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00075000 | 2024-07-26 9:39AM EDT | 2024-08-02 | 143.97 | 143.25 | 145.70 | -29.53 | -17.02% | 10 | 15 | 418.95% |
| TSLA240809C00075000 | 2024-07-23 3:54PM EDT | 2024-08-09 | 172.00 | 143.30 | 145.80 | 0.00 | - | 2 | 6 | 301.86% |
| TSLA240816C00075000 | 2024-07-18 3:20PM EDT | 2024-08-16 | 173.50 | 143.50 | 145.85 | 0.00 | - | 1 | 247 | 248.63% |
| TSLA240823C00075000 | 2024-07-09 3:08PM EDT | 2024-08-23 | 187.48 | 143.30 | 145.95 | 0.00 | - | 2 | 2 | 218.99% |
| TSLA240830C00075000 | 2024-07-12 10:44AM EDT | 2024-08-30 | 176.10 | 143.40 | 146.25 | 0.00 | - | - | 2 | 119.53% |
| TSLA240920C00075000 | 2024-07-22 9:34AM EDT | 2024-09-20 | 172.46 | 143.95 | 146.35 | 0.00 | - | 9 | 205 | 127.54% |
| TSLA241018C00075000 | 2024-07-10 2:34PM EDT | 2024-10-18 | 192.82 | 144.05 | 147.05 | 0.00 | - | 51 | 168 | 117.19% |
| TSLA241115C00075000 | 2024-07-05 10:17AM EDT | 2024-11-15 | 173.56 | 144.50 | 147.20 | 0.00 | - | 6 | 10 | 107.64% |
| TSLA241220C00075000 | 2024-07-10 11:44AM EDT | 2024-12-20 | 190.13 | 144.95 | 147.90 | 0.00 | - | 50 | 50 | 102.20% |
| TSLA250117C00075000 | 2024-07-24 12:22PM EDT | 2025-01-17 | 150.00 | 146.15 | 148.20 | 0.00 | - | 3 | 280 | 101.61% |
| TSLA250321C00075000 | 2024-07-17 12:26PM EDT | 2025-03-21 | 176.88 | 146.30 | 150.45 | 0.00 | - | 10 | 113 | 96.07% |
| TSLA250620C00075000 | 2024-07-24 10:05AM EDT | 2025-06-20 | 146.50 | 147.15 | 151.40 | 0.00 | - | 1 | 156 | 86.66% |
| TSLA250919C00075000 | 2024-05-31 12:49PM EDT | 2025-09-19 | 108.92 | 126.00 | 135.45 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA251219C00075000 | 2024-07-02 10:34AM EDT | 2025-12-19 | 163.70 | 148.05 | 155.95 | 0.00 | - | 4 | 13 | 79.93% |
| TSLA260116C00075000 | 2024-07-02 10:33AM EDT | 2026-01-16 | 164.15 | 149.50 | 156.75 | 0.00 | - | 2 | 13 | 81.59% |
| TSLA260618C00075000 | 2024-07-15 12:03PM EDT | 2026-06-18 | 196.12 | 152.80 | 159.00 | 0.00 | - | 4 | 32 | 79.68% |
| TSLA261218C00075000 | 2024-07-26 10:40AM EDT | 2026-12-18 | 155.85 | 157.00 | 159.80 | -6.75 | -4.15% | 1 | 797 | 76.64% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00075000 | 2024-07-26 12:43PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 76 | 237.50% |
| TSLA240809P00075000 | 2024-07-26 12:36PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 35 | 165.63% |
| TSLA240816P00075000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 2,428 | 143.75% |
| TSLA240823P00075000 | 2024-07-24 11:01AM EDT | 2024-08-23 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 27 | 131.25% |
| TSLA240830P00075000 | 2024-07-26 2:51PM EDT | 2024-08-30 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 0 | 117.19% |
| TSLA240920P00075000 | 2024-07-26 2:22PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 1,413 | 98.83% |
| TSLA241018P00075000 | 2024-07-26 1:54PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 1 | 504 | 89.26% |
| TSLA241115P00075000 | 2024-07-25 3:38PM EDT | 2024-11-15 | 0.20 | 0.17 | 0.20 | 0.00 | - | 5 | 742 | 82.81% |
| TSLA241220P00075000 | 2024-07-24 3:52PM EDT | 2024-12-20 | 0.29 | 0.24 | 0.28 | 0.00 | - | 101 | 507 | 75.54% |
| TSLA250117P00075000 | 2024-07-25 2:40PM EDT | 2025-01-17 | 0.35 | 0.32 | 0.36 | 0.00 | - | 2 | 5,865 | 71.88% |
| TSLA250221P00075000 | 2024-07-26 10:59AM EDT | 2025-02-21 | 0.51 | 0.41 | 0.54 | +0.09 | +21.43% | 1 | 10 | 68.90% |
| TSLA250321P00075000 | 2024-07-25 11:17AM EDT | 2025-03-21 | 0.61 | 0.60 | 0.62 | 0.00 | - | 8 | 452 | 67.31% |
| TSLA250620P00075000 | 2024-07-26 11:02AM EDT | 2025-06-20 | 1.11 | 1.07 | 1.12 | +0.04 | +3.74% | 2 | 4,640 | 63.32% |
| TSLA250919P00075000 | 2024-07-25 11:17AM EDT | 2025-09-19 | 1.61 | 1.50 | 1.66 | 0.00 | - | 8 | 247 | 60.16% |
| TSLA251219P00075000 | 2024-07-24 9:34AM EDT | 2025-12-19 | 2.18 | 2.00 | 2.41 | 0.00 | - | 9 | 109 | 58.51% |
| TSLA260116P00075000 | 2024-07-24 3:42PM EDT | 2026-01-16 | 2.42 | 2.29 | 2.47 | 0.00 | - | 7 | 285 | 57.95% |
| TSLA260618P00075000 | 2024-07-18 9:43AM EDT | 2026-06-18 | 3.35 | 3.35 | 3.70 | 0.00 | - | 33 | 78 | 56.16% |
| TSLA261218P00075000 | 2024-07-25 2:07PM EDT | 2026-12-18 | 4.90 | 4.65 | 4.85 | +0.30 | +6.52% | 7 | 2,165 | 54.04% |
© 2024 Yahoo. Tutti i diritti riservati.