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
63.486,83 +1.495,30 (+2,41%)
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:320.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00320000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.03 | 0.00 | - | 563 | 4,069 | 92.19% |
| TSLA240809C00320000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 58 | 854 | 72.07% |
| TSLA240816C00320000 | 2024-07-26 3:39PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 243 | 5,152 | 65.04% |
| TSLA240823C00320000 | 2024-07-26 3:55PM EDT | 2024-08-23 | 0.18 | 0.18 | 0.21 | -0.09 | -33.33% | 54 | 609 | 60.64% |
| TSLA240830C00320000 | 2024-07-26 3:21PM EDT | 2024-08-30 | 0.30 | 0.23 | 0.33 | -0.15 | -33.33% | 53 | 233 | 57.03% |
| TSLA240920C00320000 | 2024-07-26 3:45PM EDT | 2024-09-20 | 0.79 | 0.76 | 0.79 | -0.15 | -15.96% | 453 | 9,241 | 53.13% |
| TSLA241018C00320000 | 2024-07-26 3:01PM EDT | 2024-10-18 | 2.40 | 2.35 | 2.47 | -0.37 | -13.36% | 49 | 2,578 | 54.94% |
| TSLA241115C00320000 | 2024-07-26 3:24PM EDT | 2024-11-15 | 4.88 | 4.70 | 4.85 | -0.80 | -14.08% | 79 | 784 | 57.05% |
| TSLA241220C00320000 | 2024-07-26 1:16PM EDT | 2024-12-20 | 6.90 | 6.75 | 6.90 | -0.55 | -7.38% | 56 | 2,111 | 55.62% |
| TSLA250117C00320000 | 2024-07-26 3:51PM EDT | 2025-01-17 | 8.60 | 8.55 | 8.75 | -0.65 | -7.03% | 665 | 11,081 | 55.25% |
| TSLA250221C00320000 | 2024-07-26 12:22PM EDT | 2025-02-21 | 11.38 | 11.25 | 11.60 | -0.79 | -6.49% | 16 | 267 | 55.88% |
| TSLA250321C00320000 | 2024-07-26 3:13PM EDT | 2025-03-21 | 13.40 | 13.15 | 13.50 | -1.77 | -11.67% | 567 | 519 | 55.79% |
| TSLA250620C00320000 | 2024-07-26 10:24AM EDT | 2025-06-20 | 18.95 | 19.55 | 19.95 | -3.07 | -13.94% | 24 | 2,830 | 56.28% |
| TSLA250919C00320000 | 2024-07-26 1:42PM EDT | 2025-09-19 | 25.85 | 25.65 | 26.25 | -2.65 | -9.30% | 17 | 660 | 56.88% |
| TSLA251219C00320000 | 2024-07-26 9:40AM EDT | 2025-12-19 | 31.49 | 31.70 | 32.35 | -3.15 | -9.09% | 1 | 1,569 | 57.62% |
| TSLA260116C00320000 | 2024-07-26 3:42PM EDT | 2026-01-16 | 33.65 | 33.50 | 34.05 | -2.18 | -6.08% | 4 | 2,815 | 57.78% |
| TSLA260618C00320000 | 2024-07-26 11:44AM EDT | 2026-06-18 | 42.25 | 42.80 | 43.55 | -3.27 | -7.18% | 2 | 2,169 | 58.84% |
| TSLA261218C00320000 | 2024-07-26 1:49PM EDT | 2026-12-18 | 52.93 | 52.95 | 53.55 | -1.37 | -2.52% | 40 | 1,318 | 59.74% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00320000 | 2024-07-24 3:55PM EDT | 2024-08-02 | 102.95 | 98.70 | 101.75 | 0.00 | - | 9 | 0 | 96.09% |
| TSLA240809P00320000 | 2024-07-26 1:13PM EDT | 2024-08-09 | 98.51 | 99.40 | 101.80 | +2.41 | +2.51% | 1 | 1 | 95.17% |
| TSLA240816P00320000 | 2024-07-25 3:06PM EDT | 2024-08-16 | 100.40 | 99.35 | 101.20 | +4.30 | +4.47% | 14 | 12 | 62.31% |
| TSLA240823P00320000 | 2024-07-24 11:11AM EDT | 2024-08-23 | 102.90 | 99.25 | 102.05 | 0.00 | - | 5 | 0 | 68.56% |
| TSLA240830P00320000 | 2024-07-24 1:17PM EDT | 2024-08-30 | 98.60 | 99.40 | 100.90 | 0.00 | - | 1 | 0 | 66.04% |
| TSLA240920P00320000 | 2024-07-23 3:56PM EDT | 2024-09-20 | 75.83 | 98.75 | 101.75 | 0.00 | - | 1,196 | 51 | 60.91% |
| TSLA241018P00320000 | 2024-07-24 1:09PM EDT | 2024-10-18 | 99.81 | 99.00 | 101.95 | 0.00 | - | 2 | 18 | 51.07% |
| TSLA241115P00320000 | 2024-07-25 10:20AM EDT | 2024-11-15 | 101.19 | 101.10 | 102.15 | 0.00 | - | 1 | 64 | 45.33% |
| TSLA241220P00320000 | 2024-07-24 1:30PM EDT | 2024-12-20 | 101.84 | 101.90 | 103.10 | 0.00 | - | 20 | 93 | 43.52% |
| TSLA250117P00320000 | 2024-07-23 9:46AM EDT | 2025-01-17 | 82.67 | 102.20 | 104.00 | 0.00 | - | 1 | 22 | 42.83% |
| TSLA250221P00320000 | 2024-07-19 11:12AM EDT | 2025-02-21 | 91.51 | 102.95 | 105.55 | 0.00 | - | 2 | 2 | 43.15% |
| TSLA250321P00320000 | 2024-07-26 3:13PM EDT | 2025-03-21 | 105.70 | 104.45 | 106.50 | -0.60 | -0.56% | 9 | 74 | 42.64% |
| TSLA250620P00320000 | 2024-07-15 12:43PM EDT | 2025-06-20 | 88.80 | 107.85 | 110.75 | 0.00 | - | 9 | 52 | 43.35% |
| TSLA250919P00320000 | 2024-07-24 9:30AM EDT | 2025-09-19 | 110.47 | 109.20 | 115.80 | 0.00 | - | 1 | 128 | 44.89% |
| TSLA251219P00320000 | 2024-07-25 2:54PM EDT | 2025-12-19 | 114.55 | 114.50 | 117.05 | 0.00 | - | 2 | 1,135 | 42.08% |
| TSLA260116P00320000 | 2024-07-26 11:37AM EDT | 2026-01-16 | 118.45 | 115.65 | 117.70 | +1.75 | +1.50% | 1 | 619 | 41.67% |
| TSLA260618P00320000 | 2024-07-24 11:56AM EDT | 2026-06-18 | 121.52 | 120.30 | 123.85 | 0.00 | - | 56 | 168 | 42.35% |
| TSLA261218P00320000 | 2024-07-26 10:49AM EDT | 2026-12-18 | 129.40 | 125.80 | 128.40 | +3.75 | +2.98% | 4 | 236 | 41.19% |
© 2024 Yahoo. Tutti i diritti riservati.