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
62.596,91 +896,14 (+1,45%)
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:245.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00245000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.43 | 0.42 | 0.45 | -0.41 | -48.81% | 5,076 | 3,824 | 50.83% |
| TSLA240809C00245000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 1.35 | 1.36 | 1.50 | -0.65 | -32.50% | 890 | 1,770 | 49.66% |
| TSLA240816C00245000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 2.52 | 2.47 | 2.65 | -0.78 | -23.64% | 4,683 | 6,366 | 49.21% |
| TSLA240823C00245000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 3.65 | 3.60 | 3.75 | -0.80 | -17.98% | 244 | 1,835 | 48.83% |
| TSLA240830C00245000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 4.80 | 4.60 | 5.00 | -1.27 | -20.92% | 255 | 0 | 49.48% |
| TSLA240906C00245000 | 2024-07-26 2:18PM EDT | 2024-09-06 | 6.19 | 5.25 | 5.90 | -1.41 | -18.55% | 86 | - | 48.79% |
| TSLA240920C00245000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 7.80 | 7.80 | 7.95 | -1.00 | -11.36% | 729 | 5,003 | 49.08% |
| TSLA241018C00245000 | 2024-07-26 3:07PM EDT | 2024-10-18 | 13.40 | 13.05 | 13.25 | -1.85 | -12.13% | 132 | 1,871 | 53.35% |
| TSLA241115C00245000 | 2024-07-26 3:33PM EDT | 2024-11-15 | 17.86 | 17.85 | 18.10 | -1.64 | -8.41% | 177 | 1,543 | 56.43% |
| TSLA241220C00245000 | 2024-07-26 11:38AM EDT | 2024-12-20 | 21.80 | 21.20 | 21.50 | -0.69 | -3.07% | 136 | 1,321 | 55.40% |
| TSLA250117C00245000 | 2024-07-26 3:00PM EDT | 2025-01-17 | 23.90 | 23.80 | 24.35 | -1.22 | -4.86% | 31 | 3,802 | 55.30% |
| TSLA250221C00245000 | 2024-07-26 11:22AM EDT | 2025-02-21 | 25.94 | 26.30 | 28.20 | -4.35 | -14.36% | 14 | 104 | 55.26% |
| TSLA250321C00245000 | 2024-07-26 2:19PM EDT | 2025-03-21 | 30.60 | 30.00 | 30.50 | -2.15 | -6.56% | 26 | 592 | 56.15% |
| TSLA250919C00245000 | 2024-07-26 1:42PM EDT | 2025-09-19 | 44.53 | 44.15 | 44.85 | -0.94 | -2.07% | 419 | 686 | 57.45% |
| TSLA261218C00245000 | 2024-07-26 3:01PM EDT | 2026-12-18 | 71.75 | 71.30 | 72.20 | -2.04 | -2.76% | 20 | 456 | 60.53% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00245000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 25.15 | 25.00 | 26.10 | +0.34 | +1.37% | 324 | 2,454 | 60.64% |
| TSLA240809P00245000 | 2024-07-26 3:51PM EDT | 2024-08-09 | 26.44 | 25.95 | 26.55 | +3.41 | +14.81% | 136 | 1,283 | 48.10% |
| TSLA240816P00245000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 27.47 | 26.75 | 27.35 | +1.02 | +3.86% | 915 | 5,017 | 45.65% |
| TSLA240823P00245000 | 2024-07-26 10:03AM EDT | 2024-08-23 | 28.65 | 27.50 | 28.50 | +2.85 | +11.05% | 9 | 825 | 46.36% |
| TSLA240830P00245000 | 2024-07-26 3:17PM EDT | 2024-08-30 | 29.44 | 28.20 | 29.30 | +0.46 | +1.59% | 32 | 1,235 | 45.35% |
| TSLA240906P00245000 | 2024-07-26 9:56AM EDT | 2024-09-06 | 30.25 | 28.25 | 30.65 | +3.98 | +15.15% | - | - | 47.01% |
| TSLA240920P00245000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 31.30 | 31.05 | 31.35 | +0.60 | +1.95% | 83 | 3,261 | 43.12% |
| TSLA241018P00245000 | 2024-07-26 12:13PM EDT | 2024-10-18 | 35.78 | 35.10 | 36.05 | +2.08 | +6.17% | 20 | 1,776 | 47.60% |
| TSLA241115P00245000 | 2024-07-26 2:28PM EDT | 2024-11-15 | 38.69 | 39.10 | 39.40 | +1.61 | +4.34% | 13 | 1,504 | 48.47% |
| TSLA241220P00245000 | 2024-07-26 10:19AM EDT | 2024-12-20 | 41.85 | 41.50 | 41.85 | +1.70 | +4.23% | 18 | 2,156 | 46.85% |
| TSLA250117P00245000 | 2024-07-26 9:32AM EDT | 2025-01-17 | 42.84 | 43.15 | 43.80 | +1.44 | +3.48% | 6 | 1,117 | 46.21% |
| TSLA250221P00245000 | 2024-07-25 3:32PM EDT | 2025-02-21 | 44.26 | 44.70 | 46.70 | 0.00 | - | 2 | 243 | 46.60% |
| TSLA250321P00245000 | 2024-07-25 1:11PM EDT | 2025-03-21 | 45.45 | 47.45 | 48.25 | 0.00 | - | 24 | 951 | 45.98% |
| TSLA250919P00245000 | 2024-07-25 9:39AM EDT | 2025-09-19 | 56.96 | 56.90 | 57.70 | 0.00 | - | 2 | 319 | 44.68% |
| TSLA261218P00245000 | 2024-07-25 9:38AM EDT | 2026-12-18 | 74.44 | 73.60 | 74.75 | +0.44 | +0.59% | 2 | 450 | 43.61% |
© 2024 Yahoo. Tutti i diritti riservati.