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
62.575,90 +881,10 (+1,43%)
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:310.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00310000 | 2024-07-26 2:46PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 400 | 5,096 | 84.38% |
| TSLA240809C00310000 | 2024-07-26 3:44PM EDT | 2024-08-09 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 183 | 1,885 | 68.75% |
| TSLA240816C00310000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 0.14 | 0.13 | 0.15 | -0.06 | -30.00% | 964 | 4,157 | 62.21% |
| TSLA240823C00310000 | 2024-07-26 2:56PM EDT | 2024-08-23 | 0.25 | 0.24 | 0.27 | -0.10 | -28.57% | 8 | 225 | 58.45% |
| TSLA240830C00310000 | 2024-07-26 3:53PM EDT | 2024-08-30 | 0.40 | 0.35 | 0.42 | -0.20 | -33.33% | 40 | 0 | 55.62% |
| TSLA240920C00310000 | 2024-07-26 3:45PM EDT | 2024-09-20 | 1.04 | 0.99 | 1.03 | -0.16 | -13.33% | 838 | 2,912 | 52.12% |
| TSLA241018C00310000 | 2024-07-26 3:41PM EDT | 2024-10-18 | 3.10 | 2.98 | 3.10 | -0.30 | -8.82% | 200 | 755 | 54.74% |
| TSLA241115C00310000 | 2024-07-26 3:11PM EDT | 2024-11-15 | 5.78 | 5.60 | 5.75 | -0.82 | -12.42% | 42 | 1,007 | 56.81% |
| TSLA241220C00310000 | 2024-07-26 2:41PM EDT | 2024-12-20 | 7.80 | 7.85 | 8.05 | -1.15 | -12.85% | 52 | 2,069 | 55.54% |
| TSLA250117C00310000 | 2024-07-26 3:46PM EDT | 2025-01-17 | 9.85 | 9.75 | 10.00 | -1.10 | -10.05% | 60 | 5,544 | 55.11% |
| TSLA250221C00310000 | 2024-07-26 11:37AM EDT | 2025-02-21 | 11.96 | 12.60 | 13.10 | -2.74 | -18.64% | 1 | 60 | 55.85% |
| TSLA250321C00310000 | 2024-07-26 2:03PM EDT | 2025-03-21 | 15.25 | 14.65 | 15.00 | -1.30 | -7.85% | 8 | 639 | 55.74% |
| TSLA250620C00310000 | 2024-07-26 3:10PM EDT | 2025-06-20 | 21.44 | 21.25 | 21.70 | -0.96 | -4.29% | 18 | 2,387 | 56.27% |
| TSLA250919C00310000 | 2024-07-26 2:17PM EDT | 2025-09-19 | 28.44 | 27.55 | 28.15 | -1.43 | -4.79% | 12 | 653 | 56.92% |
| TSLA251219C00310000 | 2024-07-26 11:10AM EDT | 2025-12-19 | 32.28 | 33.60 | 34.30 | -4.57 | -12.40% | 5 | 4,559 | 57.62% |
| TSLA260116C00310000 | 2024-07-26 12:37PM EDT | 2026-01-16 | 35.65 | 35.45 | 36.05 | -1.05 | -2.86% | 11 | 1,940 | 57.81% |
| TSLA260618C00310000 | 2024-07-26 2:10PM EDT | 2026-06-18 | 45.75 | 44.90 | 45.50 | -2.08 | -4.35% | 10 | 2,478 | 58.87% |
| TSLA261218C00310000 | 2024-07-26 3:26PM EDT | 2026-12-18 | 55.33 | 54.90 | 55.70 | -3.17 | -5.42% | 14 | 873 | 59.80% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00310000 | 2024-07-25 3:09PM EDT | 2024-08-02 | 86.25 | 88.70 | 91.75 | 0.00 | - | 10 | 0 | 89.06% |
| TSLA240809P00310000 | 2024-07-24 12:52PM EDT | 2024-08-09 | 89.40 | 89.40 | 91.80 | 0.00 | - | 1 | 0 | 88.57% |
| TSLA240816P00310000 | 2024-07-25 3:09PM EDT | 2024-08-16 | 86.95 | 89.40 | 91.70 | 0.00 | - | 7 | 0 | 70.80% |
| TSLA240823P00310000 | 2024-07-25 12:30PM EDT | 2024-08-23 | 85.98 | 89.25 | 92.05 | 0.00 | - | 1 | 0 | 63.82% |
| TSLA240920P00310000 | 2024-07-24 1:47PM EDT | 2024-09-20 | 93.23 | 88.60 | 91.75 | +3.53 | +3.94% | 6 | 85 | 57.03% |
| TSLA241018P00310000 | 2024-07-11 10:15AM EDT | 2024-10-18 | 58.25 | 89.60 | 92.30 | 0.00 | - | 4 | 17 | 49.93% |
| TSLA241115P00310000 | 2024-07-15 9:55AM EDT | 2024-11-15 | 65.72 | 90.95 | 92.85 | 0.00 | - | 5 | 14 | 45.79% |
| TSLA241220P00310000 | 2024-07-24 10:02AM EDT | 2024-12-20 | 96.55 | 92.85 | 94.80 | 0.00 | - | 6 | 60 | 46.52% |
| TSLA250117P00310000 | 2024-07-25 12:44PM EDT | 2025-01-17 | 90.20 | 93.90 | 95.10 | 0.00 | - | 2 | 1,195 | 43.46% |
| TSLA250221P00310000 | 2024-07-24 11:38AM EDT | 2025-02-21 | 96.38 | 94.25 | 96.85 | 0.00 | - | 1 | 1 | 43.73% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 132.20 | 134.85 | 0.00 | - | 1 | 0 | 97.78% |
| TSLA250620P00310000 | 2024-07-24 3:50PM EDT | 2025-06-20 | 103.00 | 100.15 | 101.75 | 0.00 | - | 1 | 238 | 42.76% |
| TSLA250919P00310000 | 2024-07-10 10:15AM EDT | 2025-09-19 | 85.42 | 102.15 | 106.45 | 0.00 | - | 3 | 122 | 43.73% |
| TSLA251219P00310000 | 2024-07-25 12:36PM EDT | 2025-12-19 | 105.14 | 107.15 | 109.10 | 0.00 | - | 10 | 1,056 | 42.50% |
| TSLA260116P00310000 | 2024-07-26 11:37AM EDT | 2026-01-16 | 110.95 | 107.80 | 109.80 | +2.08 | +1.91% | 3 | 140 | 42.10% |
| TSLA260618P00310000 | 2024-07-26 10:49AM EDT | 2026-06-18 | 116.41 | 113.05 | 115.00 | +2.66 | +2.34% | 4 | 184 | 41.77% |
| TSLA261218P00310000 | 2024-07-24 9:44AM EDT | 2026-12-18 | 120.28 | 118.25 | 120.80 | 0.00 | - | 2 | 286 | 41.57% |
© 2024 Yahoo. Tutti i diritti riservati.