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
62.345,51 +1.005,98 (+1,64%)
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:220.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00220000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 5.82 | 5.80 | 5.95 | -1.50 | -20.49% | 34,423 | 6,606 | 49.81% |
| TSLA240809C00220000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 8.20 | 8.20 | 8.40 | -1.56 | -15.98% | 3,244 | 1,231 | 49.49% |
| TSLA240816C00220000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 10.25 | 10.10 | 10.30 | -1.25 | -10.87% | 8,977 | 15,056 | 49.45% |
| TSLA240823C00220000 | 2024-07-26 3:53PM EDT | 2024-08-23 | 11.88 | 11.75 | 12.00 | -1.42 | -10.68% | 931 | 638 | 49.83% |
| TSLA240830C00220000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 13.35 | 13.15 | 13.50 | -1.06 | -7.36% | 682 | 0 | 50.11% |
| TSLA240906C00220000 | 2024-07-26 3:36PM EDT | 2024-09-06 | 14.15 | 14.05 | 15.20 | -1.74 | -10.95% | 205 | - | 51.48% |
| TSLA240920C00220000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 17.00 | 16.85 | 17.05 | -1.00 | -5.56% | 1,436 | 16,977 | 49.98% |
| TSLA241018C00220000 | 2024-07-26 3:57PM EDT | 2024-10-18 | 22.50 | 22.55 | 22.75 | -1.05 | -4.46% | 533 | 3,348 | 54.21% |
| TSLA241115C00220000 | 2024-07-26 3:53PM EDT | 2024-11-15 | 27.45 | 27.50 | 27.75 | -1.45 | -5.02% | 294 | 4,166 | 57.28% |
| TSLA241220C00220000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 31.05 | 30.90 | 31.20 | -0.95 | -2.97% | 235 | 3,294 | 56.24% |
| TSLA250117C00220000 | 2024-07-26 3:36PM EDT | 2025-01-17 | 33.50 | 33.60 | 34.15 | -2.32 | -6.48% | 356 | 10,618 | 56.28% |
| TSLA250221C00220000 | 2024-07-26 12:53PM EDT | 2025-02-21 | 38.35 | 37.10 | 37.90 | -2.45 | -6.00% | 10 | 2,170 | 56.94% |
| TSLA250321C00220000 | 2024-07-26 3:29PM EDT | 2025-03-21 | 40.15 | 39.55 | 40.10 | -2.22 | -5.24% | 114 | 1,871 | 56.85% |
| TSLA250620C00220000 | 2024-07-26 3:46PM EDT | 2025-06-20 | 47.50 | 46.95 | 47.55 | -2.65 | -5.28% | 66 | 3,150 | 57.55% |
| TSLA250919C00220000 | 2024-07-26 12:56PM EDT | 2025-09-19 | 53.68 | 53.35 | 54.20 | -3.37 | -5.91% | 14 | 839 | 58.17% |
| TSLA251219C00220000 | 2024-07-26 11:39AM EDT | 2025-12-19 | 59.48 | 59.50 | 60.30 | -3.57 | -5.66% | 19 | 4,013 | 58.97% |
| TSLA260116C00220000 | 2024-07-26 3:12PM EDT | 2026-01-16 | 61.75 | 61.25 | 62.05 | -2.25 | -3.52% | 36 | 3,593 | 59.16% |
| TSLA260618C00220000 | 2024-07-26 3:15PM EDT | 2026-06-18 | 70.60 | 70.25 | 70.90 | -2.24 | -3.08% | 200 | 3,007 | 60.17% |
| TSLA261218C00220000 | 2024-07-26 3:58PM EDT | 2026-12-18 | 79.60 | 79.45 | 80.25 | -1.29 | -1.59% | 121 | 1,127 | 61.05% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00220000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 5.75 | 5.70 | 5.85 | -0.85 | -12.88% | 34,702 | 13,565 | 47.34% |
| TSLA240809P00220000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 8.00 | 7.90 | 8.05 | -0.55 | -6.43% | 2,897 | 4,186 | 46.29% |
| TSLA240816P00220000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 9.70 | 9.55 | 9.70 | -0.55 | -5.37% | 6,816 | 16,726 | 45.64% |
| TSLA240823P00220000 | 2024-07-26 3:56PM EDT | 2024-08-23 | 11.33 | 10.95 | 11.20 | -0.09 | -0.79% | 620 | 837 | 45.72% |
| TSLA240830P00220000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 12.40 | 12.10 | 12.55 | -0.07 | -0.56% | 766 | 958 | 45.87% |
| TSLA240906P00220000 | 2024-07-26 3:59PM EDT | 2024-09-06 | 13.26 | 13.20 | 13.50 | +0.21 | +1.61% | 273 | - | 45.08% |
| TSLA240920P00220000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 15.39 | 15.15 | 15.35 | -0.05 | -0.32% | 1,462 | 16,873 | 44.44% |
| TSLA241018P00220000 | 2024-07-26 3:56PM EDT | 2024-10-18 | 20.05 | 19.95 | 20.10 | -0.10 | -0.50% | 883 | 3,758 | 47.63% |
| TSLA241115P00220000 | 2024-07-26 3:57PM EDT | 2024-11-15 | 24.30 | 24.00 | 24.20 | +1.15 | +4.97% | 301 | 2,214 | 49.76% |
| TSLA241220P00220000 | 2024-07-26 3:35PM EDT | 2024-12-20 | 26.70 | 26.50 | 26.65 | +0.10 | +0.38% | 204 | 2,997 | 47.88% |
| TSLA250117P00220000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 28.55 | 28.30 | 28.60 | +0.04 | +0.14% | 149 | 13,022 | 47.13% |
| TSLA250221P00220000 | 2024-07-26 3:15PM EDT | 2025-02-21 | 31.00 | 30.90 | 31.45 | -0.20 | -0.64% | 67 | 2,627 | 47.38% |
| TSLA250321P00220000 | 2024-07-26 3:56PM EDT | 2025-03-21 | 32.90 | 32.55 | 32.95 | +1.45 | +4.61% | 156 | 2,218 | 46.66% |
| TSLA250620P00220000 | 2024-07-26 11:44AM EDT | 2025-06-20 | 38.50 | 37.60 | 38.20 | +1.65 | +4.48% | 67 | 4,503 | 46.12% |
| TSLA250919P00220000 | 2024-07-26 12:19PM EDT | 2025-09-19 | 42.30 | 41.85 | 42.65 | +0.80 | +1.93% | 6 | 2,014 | 45.69% |
| TSLA251219P00220000 | 2024-07-26 3:26PM EDT | 2025-12-19 | 46.41 | 46.05 | 46.80 | -0.09 | -0.19% | 14 | 3,077 | 45.55% |
| TSLA260116P00220000 | 2024-07-26 1:34PM EDT | 2026-01-16 | 46.95 | 47.10 | 47.80 | -0.05 | -0.11% | 213 | 5,874 | 45.33% |
| TSLA260618P00220000 | 2024-07-25 3:29PM EDT | 2026-06-18 | 54.35 | 52.80 | 53.60 | +2.08 | +3.98% | 11 | 2,710 | 45.02% |
| TSLA261218P00220000 | 2024-07-26 3:14PM EDT | 2026-12-18 | 59.05 | 58.40 | 59.35 | +0.16 | +0.27% | 84 | 1,591 | 44.51% |
© 2024 Yahoo. Tutti i diritti riservati.