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
63.474,79 +1.489,72 (+2,40%)
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:210.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00210000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 12.30 | 12.20 | 12.45 | -1.65 | -11.83% | 2,010 | 1,272 | 52.56% |
| TSLA240809C00210000 | 2024-07-26 3:30PM EDT | 2024-08-09 | 14.25 | 14.20 | 14.45 | -1.45 | -9.24% | 652 | 902 | 50.93% |
| TSLA240816C00210000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 15.99 | 15.90 | 16.15 | -1.41 | -8.10% | 1,006 | 9,020 | 50.60% |
| TSLA240823C00210000 | 2024-07-26 3:02PM EDT | 2024-08-23 | 17.16 | 17.40 | 17.75 | -1.49 | -7.99% | 126 | 762 | 50.78% |
| TSLA240830C00210000 | 2024-07-26 2:17PM EDT | 2024-08-30 | 20.10 | 18.65 | 19.25 | -0.32 | -1.57% | 191 | 181 | 50.86% |
| TSLA240906C00210000 | 2024-07-26 12:16PM EDT | 2024-09-06 | 20.10 | 19.10 | 20.35 | -2.84 | -12.38% | 7 | - | 51.45% |
| TSLA240920C00210000 | 2024-07-26 3:44PM EDT | 2024-09-20 | 22.20 | 22.25 | 22.50 | -1.53 | -6.45% | 657 | 6,512 | 50.79% |
| TSLA241018C00210000 | 2024-07-26 3:57PM EDT | 2024-10-18 | 27.40 | 27.55 | 28.10 | -1.60 | -5.52% | 190 | 1,685 | 55.08% |
| TSLA241115C00210000 | 2024-07-26 3:28PM EDT | 2024-11-15 | 32.74 | 32.10 | 32.80 | -3.32 | -9.21% | 47 | 3,589 | 57.67% |
| TSLA241220C00210000 | 2024-07-26 12:43PM EDT | 2024-12-20 | 36.50 | 35.65 | 36.25 | -3.20 | -8.06% | 23 | 2,171 | 56.92% |
| TSLA250117C00210000 | 2024-07-26 1:46PM EDT | 2025-01-17 | 39.24 | 38.10 | 38.95 | -0.51 | -1.28% | 42 | 12,399 | 56.62% |
| TSLA250221C00210000 | 2024-07-26 1:31PM EDT | 2025-02-21 | 42.25 | 41.75 | 42.50 | +1.25 | +3.05% | 63 | 137 | 57.38% |
| TSLA250321C00210000 | 2024-07-26 1:09PM EDT | 2025-03-21 | 44.70 | 44.15 | 44.75 | -2.95 | -6.19% | 22 | 2,590 | 57.36% |
| TSLA250620C00210000 | 2024-07-26 3:19PM EDT | 2025-06-20 | 51.37 | 51.35 | 51.95 | -3.11 | -5.71% | 4 | 1,420 | 57.96% |
| TSLA250919C00210000 | 2024-07-26 3:53PM EDT | 2025-09-19 | 57.96 | 57.55 | 58.35 | -3.04 | -4.98% | 9 | 438 | 58.47% |
| TSLA251219C00210000 | 2024-07-26 11:43AM EDT | 2025-12-19 | 64.50 | 63.55 | 64.35 | -0.90 | -1.38% | 20 | 4,091 | 59.27% |
| TSLA260116C00210000 | 2024-07-26 11:36AM EDT | 2026-01-16 | 65.90 | 65.30 | 66.10 | -3.48 | -5.02% | 22 | 2,238 | 59.51% |
| TSLA260618C00210000 | 2024-07-26 11:49AM EDT | 2026-06-18 | 73.45 | 74.05 | 74.85 | -3.19 | -4.16% | 13 | 4,054 | 60.53% |
| TSLA261218C00210000 | 2024-07-26 1:28PM EDT | 2026-12-18 | 85.00 | 83.05 | 83.90 | -2.40 | -2.75% | 5 | 602 | 61.35% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00210000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 2.21 | 2.13 | 2.25 | -0.75 | -25.34% | 26,129 | 7,469 | 49.71% |
| TSLA240809P00210000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 4.05 | 3.95 | 4.05 | -0.60 | -12.90% | 2,647 | 2,734 | 47.77% |
| TSLA240816P00210000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 5.50 | 5.40 | 5.55 | -0.50 | -8.33% | 4,787 | 15,772 | 47.06% |
| TSLA240823P00210000 | 2024-07-26 3:46PM EDT | 2024-08-23 | 6.85 | 6.65 | 6.90 | -0.35 | -4.86% | 429 | 649 | 46.88% |
| TSLA240830P00210000 | 2024-07-26 3:34PM EDT | 2024-08-30 | 8.00 | 7.80 | 8.10 | -0.42 | -4.99% | 3,770 | 3,049 | 46.72% |
| TSLA240906P00210000 | 2024-07-26 3:59PM EDT | 2024-09-06 | 8.78 | 8.40 | 9.40 | -0.07 | -0.79% | 64 | - | 47.33% |
| TSLA240920P00210000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 10.68 | 10.55 | 10.75 | -0.52 | -4.64% | 1,372 | 10,780 | 45.18% |
| TSLA241018P00210000 | 2024-07-26 3:38PM EDT | 2024-10-18 | 15.18 | 15.10 | 15.30 | -0.17 | -1.11% | 206 | 1,591 | 48.30% |
| TSLA241115P00210000 | 2024-07-26 2:32PM EDT | 2024-11-15 | 18.95 | 19.00 | 19.25 | -0.25 | -1.30% | 661 | 2,539 | 50.09% |
| TSLA241220P00210000 | 2024-07-26 1:39PM EDT | 2024-12-20 | 21.15 | 21.40 | 21.65 | -0.20 | -0.94% | 41 | 4,689 | 48.47% |
| TSLA250117P00210000 | 2024-07-26 3:47PM EDT | 2025-01-17 | 23.18 | 23.20 | 23.50 | +0.93 | +4.18% | 81 | 12,932 | 47.61% |
| TSLA250221P00210000 | 2024-07-26 3:16PM EDT | 2025-02-21 | 26.20 | 25.80 | 26.25 | +1.50 | +6.07% | 150 | 906 | 47.80% |
| TSLA250321P00210000 | 2024-07-26 3:15PM EDT | 2025-03-21 | 27.75 | 27.35 | 27.75 | +0.94 | +3.51% | 97 | 1,104 | 47.12% |
| TSLA250620P00210000 | 2024-07-26 3:11PM EDT | 2025-06-20 | 32.60 | 32.30 | 32.95 | +0.20 | +0.62% | 15 | 4,540 | 46.65% |
| TSLA250919P00210000 | 2024-07-26 1:27PM EDT | 2025-09-19 | 36.18 | 36.60 | 37.25 | -0.27 | -0.74% | 2 | 1,135 | 46.12% |
| TSLA251219P00210000 | 2024-07-26 12:28PM EDT | 2025-12-19 | 40.95 | 40.50 | 41.30 | -0.05 | -0.12% | 5 | 3,288 | 45.97% |
| TSLA260116P00210000 | 2024-07-26 3:52PM EDT | 2026-01-16 | 42.00 | 41.60 | 42.30 | +0.42 | +1.01% | 44 | 1,468 | 45.76% |
| TSLA260618P00210000 | 2024-07-26 9:42AM EDT | 2026-06-18 | 48.60 | 47.60 | 47.95 | +2.40 | +5.19% | 2 | 1,316 | 45.40% |
| TSLA261218P00210000 | 2024-07-26 10:52AM EDT | 2026-12-18 | 53.40 | 52.75 | 53.60 | +1.91 | +3.71% | 5 | 955 | 44.89% |
© 2024 Yahoo. Tutti i diritti riservati.