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
62.586,52 +878,31 (+1,42%)
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:165.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00165000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 54.91 | 54.40 | 55.90 | -3.43 | -5.88% | 223 | 145 | 110.84% |
| TSLA240809C00165000 | 2024-07-26 2:46PM EDT | 2024-08-09 | 55.20 | 53.70 | 56.30 | -4.35 | -7.30% | 19 | 56 | 71.58% |
| TSLA240816C00165000 | 2024-07-26 2:30PM EDT | 2024-08-16 | 56.40 | 55.20 | 56.65 | -3.12 | -5.24% | 14 | 4,725 | 80.71% |
| TSLA240823C00165000 | 2024-07-25 9:42AM EDT | 2024-08-23 | 59.02 | 54.40 | 57.05 | 0.00 | - | 50 | 88 | 66.89% |
| TSLA240830C00165000 | 2024-07-25 9:36AM EDT | 2024-08-30 | 57.00 | 55.90 | 57.30 | 0.00 | - | 2 | 0 | 70.17% |
| TSLA240920C00165000 | 2024-07-26 12:28PM EDT | 2024-09-20 | 57.75 | 57.30 | 58.30 | -3.15 | -5.17% | 9 | 2,172 | 64.08% |
| TSLA241018C00165000 | 2024-07-25 1:31PM EDT | 2024-10-18 | 64.09 | 59.75 | 60.75 | 0.00 | - | 2 | 1,569 | 63.88% |
| TSLA241115C00165000 | 2024-07-26 2:50PM EDT | 2024-11-15 | 62.76 | 62.45 | 63.30 | -1.89 | -2.92% | 1 | 720 | 64.52% |
| TSLA241220C00165000 | 2024-07-26 12:26PM EDT | 2024-12-20 | 64.92 | 64.65 | 65.75 | -3.89 | -5.65% | 4 | 641 | 62.87% |
| TSLA250117C00165000 | 2024-07-26 10:10AM EDT | 2025-01-17 | 67.65 | 66.35 | 67.25 | -3.78 | -5.29% | 3 | 1,980 | 61.57% |
| TSLA250221C00165000 | 2024-07-16 1:46PM EDT | 2025-02-21 | 102.25 | 68.90 | 69.85 | 0.00 | - | 5 | 3 | 61.83% |
| TSLA250321C00165000 | 2024-07-24 10:58AM EDT | 2025-03-21 | 69.60 | 70.70 | 71.45 | 0.00 | - | 11 | 15,484 | 61.48% |
| TSLA250620C00165000 | 2024-07-26 3:00PM EDT | 2025-06-20 | 75.95 | 76.20 | 77.10 | -4.05 | -5.06% | 34 | 1,458 | 61.53% |
| TSLA250919C00165000 | 2024-07-25 3:19PM EDT | 2025-09-19 | 84.20 | 79.95 | 82.55 | 0.00 | - | 2 | 111 | 61.05% |
| TSLA251219C00165000 | 2024-07-26 3:42PM EDT | 2025-12-19 | 86.59 | 85.90 | 86.85 | +2.45 | +2.91% | 1 | 436 | 61.94% |
| TSLA260116C00165000 | 2024-07-26 9:44AM EDT | 2026-01-16 | 86.95 | 87.40 | 88.25 | -5.05 | -5.49% | 1 | 1,375 | 62.12% |
| TSLA260618C00165000 | 2024-07-26 3:28PM EDT | 2026-06-18 | 95.40 | 94.70 | 95.55 | -4.47 | -4.48% | 2 | 1,029 | 62.89% |
| TSLA261218C00165000 | 2024-07-26 10:55AM EDT | 2026-12-18 | 100.20 | 102.20 | 103.10 | -3.25 | -3.14% | 2 | 539 | 63.40% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00165000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 1,854 | 3,450 | 85.94% |
| TSLA240809P00165000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.21 | 0.19 | 0.21 | -0.04 | -16.00% | 323 | 656 | 71.58% |
| TSLA240816P00165000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.42 | 0.40 | 0.42 | -0.02 | -4.55% | 143 | 11,735 | 65.82% |
| TSLA240823P00165000 | 2024-07-26 3:51PM EDT | 2024-08-23 | 0.58 | 0.56 | 0.62 | -0.10 | -14.71% | 67 | 194 | 60.99% |
| TSLA240830P00165000 | 2024-07-26 12:53PM EDT | 2024-08-30 | 0.74 | 0.71 | 0.80 | -0.12 | -13.95% | 114 | 324 | 57.32% |
| TSLA240906P00165000 | 2024-07-26 1:10PM EDT | 2024-09-06 | 0.92 | 0.73 | 1.00 | -0.01 | -1.08% | 2 | - | 53.86% |
| TSLA240920P00165000 | 2024-07-26 3:29PM EDT | 2024-09-20 | 1.44 | 1.40 | 1.45 | -0.08 | -5.26% | 822 | 11,574 | 52.30% |
| TSLA241018P00165000 | 2024-07-26 1:29PM EDT | 2024-10-18 | 3.08 | 3.05 | 3.20 | -0.07 | -2.22% | 108 | 9,190 | 52.99% |
| TSLA241115P00165000 | 2024-07-26 1:51PM EDT | 2024-11-15 | 5.05 | 5.05 | 5.20 | +0.05 | +1.00% | 3 | 7,476 | 54.11% |
| TSLA241220P00165000 | 2024-07-26 3:53PM EDT | 2024-12-20 | 6.50 | 6.40 | 6.55 | +0.33 | +5.35% | 37 | 1,613 | 51.55% |
| TSLA250117P00165000 | 2024-07-26 12:43PM EDT | 2025-01-17 | 7.50 | 7.55 | 7.75 | +0.15 | +2.04% | 12 | 25,241 | 50.49% |
| TSLA250221P00165000 | 2024-07-26 3:17PM EDT | 2025-02-21 | 9.41 | 9.15 | 9.60 | -0.74 | -7.29% | 20 | 132 | 50.24% |
| TSLA250321P00165000 | 2024-07-26 11:25AM EDT | 2025-03-21 | 10.85 | 10.25 | 10.50 | +0.38 | +3.63% | 14 | 7,981 | 49.64% |
| TSLA250620P00165000 | 2024-07-26 9:30AM EDT | 2025-06-20 | 14.09 | 13.90 | 14.25 | +0.06 | +0.43% | 1 | 6,156 | 48.86% |
| TSLA250919P00165000 | 2024-07-25 11:22AM EDT | 2025-09-19 | 17.28 | 17.05 | 17.55 | 0.00 | - | 1 | 659 | 48.20% |
| TSLA251219P00165000 | 2024-07-25 9:48AM EDT | 2025-12-19 | 20.74 | 20.15 | 20.85 | 0.00 | - | 1 | 8,349 | 48.08% |
| TSLA260116P00165000 | 2024-07-25 12:01PM EDT | 2026-01-16 | 21.10 | 21.15 | 21.65 | 0.00 | - | 1 | 4,422 | 47.84% |
| TSLA260618P00165000 | 2024-07-26 11:42AM EDT | 2026-06-18 | 26.46 | 25.75 | 26.25 | +1.36 | +5.42% | 2 | 1,455 | 47.37% |
| TSLA261218P00165000 | 2024-07-26 11:43AM EDT | 2026-12-18 | 31.10 | 30.35 | 31.05 | +0.82 | +2.71% | 1 | 1,261 | 46.85% |
© 2024 Yahoo. Tutti i diritti riservati.