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
63.345,69 +1.317,74 (+2,12%)
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:250.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00250000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.27 | 0.26 | 0.29 | -0.27 | -50.00% | 9,130 | 8,553 | 52.98% |
| TSLA240809C00250000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.95 | 0.94 | 0.98 | -0.52 | -35.37% | 2,898 | 3,626 | 49.59% |
| TSLA240816C00250000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 1.83 | 1.82 | 1.89 | -0.57 | -23.75% | 8,541 | 29,792 | 48.88% |
| TSLA240823C00250000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 2.79 | 2.77 | 2.92 | -0.71 | -20.29% | 2,121 | 1,879 | 49.02% |
| TSLA240830C00250000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 3.90 | 3.70 | 3.95 | -0.70 | -15.22% | 579 | 1,179 | 49.17% |
| TSLA240906C00250000 | 2024-07-26 3:57PM EDT | 2024-09-06 | 4.54 | 4.40 | 5.30 | -1.68 | -27.01% | 68 | - | 50.74% |
| TSLA240920C00250000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 6.68 | 6.60 | 6.75 | -0.82 | -10.93% | 1,795 | 23,897 | 49.05% |
| TSLA241018C00250000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 11.55 | 11.65 | 11.85 | -1.02 | -8.11% | 1,180 | 7,959 | 53.31% |
| TSLA241115C00250000 | 2024-07-26 3:58PM EDT | 2024-11-15 | 16.40 | 16.35 | 16.55 | -0.85 | -4.93% | 644 | 6,136 | 56.34% |
| TSLA241220C00250000 | 2024-07-26 3:31PM EDT | 2024-12-20 | 19.75 | 19.65 | 19.90 | -1.03 | -4.96% | 288 | 5,891 | 55.30% |
| TSLA250117C00250000 | 2024-07-26 3:56PM EDT | 2025-01-17 | 22.30 | 22.30 | 22.75 | -1.26 | -5.35% | 722 | 22,094 | 55.28% |
| TSLA250221C00250000 | 2024-07-26 3:57PM EDT | 2025-02-21 | 26.09 | 25.95 | 26.40 | -2.76 | -9.57% | 111 | 1,849 | 55.99% |
| TSLA250321C00250000 | 2024-07-26 2:47PM EDT | 2025-03-21 | 28.75 | 28.35 | 28.90 | -1.01 | -3.39% | 98 | 3,407 | 56.06% |
| TSLA250620C00250000 | 2024-07-26 3:59PM EDT | 2025-06-20 | 36.25 | 36.00 | 36.40 | -1.20 | -3.20% | 108 | 7,464 | 56.78% |
| TSLA250919C00250000 | 2024-07-26 3:56PM EDT | 2025-09-19 | 43.00 | 42.65 | 43.25 | -3.00 | -6.52% | 50 | 1,375 | 57.45% |
| TSLA251219C00250000 | 2024-07-26 3:52PM EDT | 2025-12-19 | 49.38 | 49.05 | 49.60 | -2.62 | -5.04% | 44 | 6,553 | 58.28% |
| TSLA260116C00250000 | 2024-07-26 2:41PM EDT | 2026-01-16 | 51.25 | 50.75 | 51.50 | -0.75 | -1.44% | 86 | 9,415 | 58.45% |
| TSLA260618C00250000 | 2024-07-26 1:14PM EDT | 2026-06-18 | 61.00 | 60.15 | 60.80 | -0.90 | -1.45% | 294 | 5,725 | 59.51% |
| TSLA261218C00250000 | 2024-07-26 3:55PM EDT | 2026-12-18 | 69.95 | 69.85 | 70.65 | -1.05 | -1.48% | 167 | 3,182 | 60.44% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00250000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 30.62 | 29.60 | 30.90 | +1.62 | +5.59% | 768 | 4,709 | 64.50% |
| TSLA240809P00250000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 31.01 | 30.05 | 31.45 | +2.51 | +8.81% | 179 | 1,429 | 52.95% |
| TSLA240816P00250000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 31.50 | 31.05 | 31.80 | +0.72 | +2.34% | 655 | 11,960 | 46.44% |
| TSLA240823P00250000 | 2024-07-26 12:25PM EDT | 2024-08-23 | 31.90 | 31.80 | 32.60 | +1.87 | +6.23% | 14 | 950 | 45.78% |
| TSLA240830P00250000 | 2024-07-26 2:48PM EDT | 2024-08-30 | 33.40 | 32.60 | 33.65 | +0.74 | +2.27% | 62 | 1,261 | 46.66% |
| TSLA240906P00250000 | 2024-07-26 2:32PM EDT | 2024-09-06 | 33.00 | 32.30 | 34.35 | +2.75 | +9.09% | 28 | - | 45.80% |
| TSLA240920P00250000 | 2024-07-26 3:38PM EDT | 2024-09-20 | 35.18 | 34.70 | 35.35 | +0.48 | +1.38% | 152 | 12,985 | 43.41% |
| TSLA241018P00250000 | 2024-07-26 3:14PM EDT | 2024-10-18 | 39.12 | 38.60 | 39.45 | +2.27 | +6.16% | 111 | 3,115 | 46.85% |
| TSLA241115P00250000 | 2024-07-26 2:13PM EDT | 2024-11-15 | 41.75 | 42.10 | 43.10 | -0.60 | -1.42% | 11 | 2,641 | 48.71% |
| TSLA241220P00250000 | 2024-07-26 11:50AM EDT | 2024-12-20 | 45.42 | 44.90 | 45.25 | +1.10 | +2.48% | 22 | 3,278 | 46.58% |
| TSLA250117P00250000 | 2024-07-26 3:46PM EDT | 2025-01-17 | 46.71 | 46.45 | 47.20 | -0.29 | -0.62% | 56 | 15,126 | 46.02% |
| TSLA250221P00250000 | 2024-07-26 9:47AM EDT | 2025-02-21 | 48.75 | 48.70 | 50.05 | +2.05 | +4.39% | 102 | 1,453 | 46.41% |
| TSLA250321P00250000 | 2024-07-26 10:51AM EDT | 2025-03-21 | 53.47 | 50.75 | 51.70 | +2.91 | +5.76% | 206 | 3,101 | 45.96% |
| TSLA250620P00250000 | 2024-07-26 1:28PM EDT | 2025-06-20 | 56.16 | 55.65 | 56.70 | +0.10 | +0.18% | 8 | 4,669 | 45.15% |
| TSLA250919P00250000 | 2024-07-26 11:59AM EDT | 2025-09-19 | 61.07 | 60.15 | 61.05 | +1.64 | +2.76% | 1 | 1,076 | 44.59% |
| TSLA251219P00250000 | 2024-07-26 3:27PM EDT | 2025-12-19 | 64.63 | 64.30 | 65.15 | +0.88 | +1.38% | 8 | 4,293 | 44.39% |
| TSLA260116P00250000 | 2024-07-26 10:56AM EDT | 2026-01-16 | 67.40 | 65.35 | 66.20 | +2.00 | +3.06% | 20 | 2,991 | 44.20% |
| TSLA260618P00250000 | 2024-07-25 1:31PM EDT | 2026-06-18 | 70.15 | 71.15 | 72.25 | 0.00 | - | 4 | 2,510 | 44.04% |
| TSLA261218P00250000 | 2024-07-26 12:56PM EDT | 2026-12-18 | 77.30 | 76.80 | 77.95 | +2.00 | +2.66% | 13 | 1,563 | 43.40% |
© 2024 Yahoo. Tutti i diritti riservati.