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
62.613,04 +922,57 (+1,50%)
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:190.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00190000 | 2024-07-26 3:43PM EDT | 2024-08-02 | 30.23 | 29.95 | 30.55 | -1.42 | -4.49% | 229 | 810 | 66.31% |
| TSLA240809C00190000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 31.00 | 30.70 | 31.70 | -3.80 | -10.92% | 1,051 | 244 | 62.11% |
| TSLA240816C00190000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 32.05 | 31.70 | 32.35 | -1.68 | -4.98% | 68 | 15,877 | 58.57% |
| TSLA240823C00190000 | 2024-07-26 1:36PM EDT | 2024-08-23 | 33.43 | 32.40 | 33.30 | -2.00 | -5.64% | 13 | 90 | 56.64% |
| TSLA240830C00190000 | 2024-07-26 3:16PM EDT | 2024-08-30 | 33.28 | 33.20 | 34.30 | -4.30 | -11.44% | 25 | 0 | 55.95% |
| TSLA240920C00190000 | 2024-07-26 3:35PM EDT | 2024-09-20 | 36.15 | 35.60 | 36.35 | -4.02 | -10.01% | 50 | 7,958 | 53.60% |
| TSLA241018C00190000 | 2024-07-26 10:45AM EDT | 2024-10-18 | 40.60 | 40.00 | 40.75 | -1.38 | -3.29% | 53 | 3,591 | 57.37% |
| TSLA241115C00190000 | 2024-07-26 3:31PM EDT | 2024-11-15 | 44.45 | 44.00 | 44.80 | -3.85 | -7.97% | 17 | 3,325 | 59.81% |
| TSLA241220C00190000 | 2024-07-26 11:56AM EDT | 2024-12-20 | 46.90 | 46.95 | 47.95 | -4.47 | -8.70% | 16 | 4,468 | 58.73% |
| TSLA250117C00190000 | 2024-07-26 3:27PM EDT | 2025-01-17 | 50.05 | 49.50 | 50.30 | -2.95 | -5.57% | 77 | 12,627 | 58.57% |
| TSLA250221C00190000 | 2024-07-25 3:16PM EDT | 2025-02-21 | 52.66 | 52.45 | 54.65 | -3.79 | -6.71% | 1 | 86 | 59.86% |
| TSLA250321C00190000 | 2024-07-26 12:17PM EDT | 2025-03-21 | 54.85 | 54.65 | 55.35 | +0.29 | +0.53% | 4 | 3,960 | 58.61% |
| TSLA250620C00190000 | 2024-07-26 2:40PM EDT | 2025-06-20 | 61.93 | 61.30 | 62.10 | -0.47 | -0.75% | 85 | 7,587 | 59.16% |
| TSLA250919C00190000 | 2024-07-25 3:23PM EDT | 2025-09-19 | 70.95 | 67.05 | 68.00 | 0.00 | - | 4 | 447 | 59.54% |
| TSLA251219C00190000 | 2024-07-26 9:39AM EDT | 2025-12-19 | 72.00 | 72.65 | 73.60 | -1.93 | -2.61% | 5 | 2,652 | 60.27% |
| TSLA260116C00190000 | 2024-07-25 1:09PM EDT | 2026-01-16 | 74.60 | 74.35 | 75.05 | -4.45 | -5.63% | 2 | 2,255 | 60.41% |
| TSLA260618C00190000 | 2024-07-26 10:56AM EDT | 2026-06-18 | 80.50 | 82.50 | 83.20 | -6.87 | -7.86% | 1 | 3,370 | 61.30% |
| TSLA261218C00190000 | 2024-07-26 2:15PM EDT | 2026-12-18 | 92.67 | 90.95 | 91.80 | -1.53 | -1.62% | 13 | 782 | 62.09% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00190000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.30 | 0.29 | 0.30 | -0.22 | -42.31% | 5,652 | 5,386 | 60.94% |
| TSLA240809P00190000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.87 | 0.85 | 0.88 | -0.29 | -25.00% | 1,950 | 1,364 | 54.54% |
| TSLA240816P00190000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.50 | 1.47 | 1.58 | -0.28 | -15.73% | 2,375 | 18,665 | 52.00% |
| TSLA240823P00190000 | 2024-07-26 3:46PM EDT | 2024-08-23 | 2.18 | 2.10 | 2.23 | -0.29 | -11.74% | 205 | 799 | 50.27% |
| TSLA240830P00190000 | 2024-07-26 3:30PM EDT | 2024-08-30 | 2.81 | 2.67 | 2.94 | -0.34 | -10.79% | 308 | 439 | 50.00% |
| TSLA240906P00190000 | 2024-07-26 3:59PM EDT | 2024-09-06 | 3.36 | 2.83 | 3.75 | +0.21 | +6.67% | 28 | - | 50.04% |
| TSLA240920P00190000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 4.60 | 4.55 | 4.70 | -0.34 | -6.88% | 657 | 10,172 | 47.52% |
| TSLA241018P00190000 | 2024-07-26 3:40PM EDT | 2024-10-18 | 8.15 | 7.95 | 8.10 | -0.05 | -0.61% | 79 | 4,121 | 49.89% |
| TSLA241115P00190000 | 2024-07-26 2:46PM EDT | 2024-11-15 | 11.31 | 11.15 | 11.30 | -0.19 | -1.65% | 142 | 2,817 | 51.36% |
| TSLA241220P00190000 | 2024-07-26 3:02PM EDT | 2024-12-20 | 13.44 | 13.20 | 13.40 | +0.04 | +0.30% | 17 | 3,085 | 49.62% |
| TSLA250117P00190000 | 2024-07-26 3:30PM EDT | 2025-01-17 | 14.90 | 14.80 | 15.05 | +0.65 | +4.56% | 239 | 19,520 | 48.75% |
| TSLA250221P00190000 | 2024-07-25 3:53PM EDT | 2025-02-21 | 18.26 | 17.05 | 17.45 | +1.06 | +6.16% | 2 | 337 | 48.80% |
| TSLA250321P00190000 | 2024-07-26 1:59PM EDT | 2025-03-21 | 18.32 | 18.45 | 18.80 | -0.48 | -2.55% | 15 | 2,064 | 48.09% |
| TSLA250620P00190000 | 2024-07-26 3:55PM EDT | 2025-06-20 | 23.44 | 22.95 | 23.45 | +0.15 | +0.64% | 152 | 6,331 | 47.43% |
| TSLA250919P00190000 | 2024-07-26 12:59PM EDT | 2025-09-19 | 26.80 | 26.90 | 27.50 | 0.00 | - | 16 | 2,614 | 46.97% |
| TSLA251219P00190000 | 2024-07-25 3:44PM EDT | 2025-12-19 | 30.59 | 30.60 | 31.30 | 0.00 | - | 17 | 1,847 | 46.83% |
| TSLA260116P00190000 | 2024-07-26 1:42PM EDT | 2026-01-16 | 32.10 | 31.65 | 32.20 | +0.80 | +2.56% | 11 | 3,754 | 46.57% |
| TSLA260618P00190000 | 2024-07-26 2:56PM EDT | 2026-06-18 | 37.25 | 36.85 | 37.50 | +0.33 | +0.89% | 43 | 2,268 | 46.19% |
| TSLA261218P00190000 | 2024-07-26 2:02PM EDT | 2026-12-18 | 42.20 | 42.15 | 42.90 | -0.10 | -0.24% | 32 | 1,083 | 45.72% |
© 2024 Yahoo. Tutti i diritti riservati.