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
62.395,05 +759,52 (+1,23%)
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:280.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00280000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 2,919 | 5,251 | 70.31% |
| TSLA240809C00280000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 0.18 | 0.16 | 0.18 | -0.08 | -30.77% | 534 | 2,166 | 58.11% |
| TSLA240816C00280000 | 2024-07-26 3:38PM EDT | 2024-08-16 | 0.39 | 0.38 | 0.40 | -0.16 | -29.09% | 2,155 | 10,620 | 54.15% |
| TSLA240823C00280000 | 2024-07-26 3:34PM EDT | 2024-08-23 | 0.70 | 0.67 | 0.74 | -0.25 | -26.32% | 249 | 1,137 | 52.32% |
| TSLA240830C00280000 | 2024-07-26 2:34PM EDT | 2024-08-30 | 1.13 | 1.02 | 1.09 | -0.27 | -19.29% | 414 | 527 | 50.92% |
| TSLA240906C00280000 | 2024-07-26 3:57PM EDT | 2024-09-06 | 1.48 | 1.19 | 1.67 | -0.31 | -17.32% | 38 | - | 51.76% |
| TSLA240920C00280000 | 2024-07-26 3:45PM EDT | 2024-09-20 | 2.44 | 2.44 | 2.51 | -0.46 | -15.86% | 1,234 | 12,960 | 49.93% |
| TSLA241018C00280000 | 2024-07-26 3:14PM EDT | 2024-10-18 | 5.90 | 5.85 | 6.00 | -0.76 | -11.41% | 254 | 3,297 | 53.67% |
| TSLA241115C00280000 | 2024-07-26 2:42PM EDT | 2024-11-15 | 9.55 | 9.55 | 9.75 | -0.90 | -8.61% | 152 | 1,646 | 56.35% |
| TSLA241220C00280000 | 2024-07-26 3:59PM EDT | 2024-12-20 | 12.48 | 12.40 | 12.60 | -0.67 | -5.10% | 99 | 5,202 | 55.20% |
| TSLA250117C00280000 | 2024-07-26 3:04PM EDT | 2025-01-17 | 14.80 | 14.75 | 15.05 | -1.10 | -6.92% | 117 | 10,598 | 55.02% |
| TSLA250221C00280000 | 2024-07-26 1:09PM EDT | 2025-02-21 | 18.80 | 18.00 | 18.45 | -1.56 | -7.66% | 16 | 299 | 55.65% |
| TSLA250321C00280000 | 2024-07-26 3:17PM EDT | 2025-03-21 | 20.42 | 20.35 | 20.70 | -1.89 | -8.47% | 272 | 1,565 | 55.71% |
| TSLA250620C00280000 | 2024-07-26 3:46PM EDT | 2025-06-20 | 27.90 | 27.55 | 28.00 | -0.95 | -3.29% | 42 | 4,159 | 56.37% |
| TSLA250919C00280000 | 2024-07-26 2:53PM EDT | 2025-09-19 | 34.56 | 34.10 | 34.75 | -2.44 | -6.59% | 55 | 902 | 57.02% |
| TSLA251219C00280000 | 2024-07-26 3:59PM EDT | 2025-12-19 | 40.70 | 40.50 | 41.10 | -1.80 | -4.24% | 7 | 2,545 | 57.85% |
| TSLA260116C00280000 | 2024-07-26 12:42PM EDT | 2026-01-16 | 42.63 | 42.30 | 42.90 | -1.02 | -2.34% | 32 | 1,943 | 58.02% |
| TSLA260618C00280000 | 2024-07-26 3:40PM EDT | 2026-06-18 | 52.30 | 51.85 | 52.45 | -1.80 | -3.33% | 2 | 3,509 | 59.13% |
| TSLA261218C00280000 | 2024-07-26 3:43PM EDT | 2026-12-18 | 61.85 | 61.80 | 62.50 | -2.60 | -4.03% | 19 | 1,212 | 60.04% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00280000 | 2024-07-24 3:41PM EDT | 2024-08-02 | 61.31 | 59.60 | 61.75 | 0.00 | - | 19 | 4 | 97.12% |
| TSLA240809P00280000 | 2024-07-26 1:17PM EDT | 2024-08-09 | 58.67 | 59.40 | 61.85 | +3.67 | +6.67% | 4 | 22 | 67.33% |
| TSLA240816P00280000 | 2024-07-26 2:02PM EDT | 2024-08-16 | 60.45 | 59.65 | 60.80 | +4.55 | +8.14% | 25 | 4,390 | 58.57% |
| TSLA240823P00280000 | 2024-07-24 12:47PM EDT | 2024-08-23 | 59.17 | 59.60 | 62.10 | 0.00 | - | 8 | 40 | 51.51% |
| TSLA240830P00280000 | 2024-07-25 10:39AM EDT | 2024-08-30 | 57.11 | 59.60 | 62.10 | 0.00 | - | 31 | 47 | 58.62% |
| TSLA240906P00280000 | 2024-07-25 1:13PM EDT | 2024-09-06 | 55.86 | 59.70 | 62.00 | 0.00 | - | - | - | 52.78% |
| TSLA240920P00280000 | 2024-07-26 2:16PM EDT | 2024-09-20 | 59.71 | 60.65 | 61.60 | -0.59 | -0.98% | 1 | 3,722 | 42.98% |
| TSLA241018P00280000 | 2024-07-25 11:02AM EDT | 2024-10-18 | 61.50 | 62.50 | 63.85 | 0.00 | - | 20 | 404 | 45.58% |
| TSLA241115P00280000 | 2024-07-26 11:51AM EDT | 2024-11-15 | 66.90 | 64.80 | 66.40 | +3.42 | +5.39% | 1 | 130 | 47.28% |
| TSLA241220P00280000 | 2024-07-25 2:37PM EDT | 2024-12-20 | 64.70 | 67.20 | 68.20 | 0.00 | - | 1 | 779 | 45.54% |
| TSLA250117P00280000 | 2024-07-24 12:19PM EDT | 2025-01-17 | 68.55 | 68.70 | 69.65 | 0.00 | - | 2 | 3,872 | 44.71% |
| TSLA250221P00280000 | 2024-07-18 2:40PM EDT | 2025-02-21 | 56.91 | 69.40 | 72.10 | 0.00 | - | 15 | 17 | 45.17% |
| TSLA250321P00280000 | 2024-07-25 10:09AM EDT | 2025-03-21 | 74.82 | 71.50 | 74.05 | 0.00 | - | 200 | 124 | 45.56% |
| TSLA250620P00280000 | 2024-07-25 1:18PM EDT | 2025-06-20 | 80.00 | 76.60 | 78.00 | +4.92 | +6.55% | 22 | 800 | 43.95% |
| TSLA250919P00280000 | 2024-07-24 10:36AM EDT | 2025-09-19 | 84.38 | 80.80 | 82.55 | 0.00 | - | 2 | 484 | 44.00% |
| TSLA251219P00280000 | 2024-07-24 11:08AM EDT | 2025-12-19 | 88.28 | 84.50 | 86.35 | 0.00 | - | 2 | 721 | 43.67% |
| TSLA260116P00280000 | 2024-07-25 10:02AM EDT | 2026-01-16 | 87.29 | 85.30 | 87.20 | 0.00 | - | 10 | 1,219 | 43.33% |
| TSLA260618P00280000 | 2024-07-25 11:43AM EDT | 2026-06-18 | 91.40 | 91.40 | 92.60 | 0.00 | - | 50 | 551 | 42.78% |
| TSLA261218P00280000 | 2024-07-25 1:12PM EDT | 2026-12-18 | 95.40 | 97.00 | 98.70 | 0.00 | - | 2 | 332 | 42.56% |
© 2024 Yahoo. Tutti i diritti riservati.