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
62.625,95 +931,11 (+1,51%)
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:325.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00325000 | 2024-07-26 3:26PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 4,121 | 87.50% |
| TSLA240809C00325000 | 2024-07-26 2:24PM EDT | 2024-08-09 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 93 | 696 | 73.83% |
| TSLA240816C00325000 | 2024-07-26 2:01PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 172 | 4,510 | 66.21% |
| TSLA240823C00325000 | 2024-07-26 2:00PM EDT | 2024-08-23 | 0.18 | 0.15 | 0.19 | -0.13 | -41.94% | 63 | 649 | 61.62% |
| TSLA240830C00325000 | 2024-07-26 1:43PM EDT | 2024-08-30 | 0.25 | 0.22 | 0.30 | -0.13 | -34.21% | 11 | 0 | 58.35% |
| TSLA240920C00325000 | 2024-07-26 3:41PM EDT | 2024-09-20 | 0.69 | 0.66 | 0.70 | -0.25 | -26.60% | 174 | 7,146 | 53.61% |
| TSLA241018C00325000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 2.16 | 2.11 | 2.23 | -0.55 | -20.30% | 191 | 2,810 | 55.19% |
| TSLA241115C00325000 | 2024-07-26 2:14PM EDT | 2024-11-15 | 4.60 | 4.30 | 4.45 | -0.34 | -6.88% | 1,704 | 9,204 | 57.15% |
| TSLA250321C00325000 | 2024-07-26 3:46PM EDT | 2025-03-21 | 12.50 | 12.50 | 12.75 | -1.50 | -10.71% | 11,485 | 488 | 55.80% |
| TSLA250919C00325000 | 2024-07-24 2:43PM EDT | 2025-09-19 | 25.05 | 24.80 | 25.45 | -0.35 | -1.38% | 1 | 154 | 56.93% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00325000 | 2024-07-24 3:55PM EDT | 2024-08-02 | 107.95 | 103.65 | 106.80 | 0.00 | - | 5 | 0 | 99.61% |
| TSLA240809P00325000 | 2024-07-24 2:34PM EDT | 2024-08-09 | 105.52 | 104.35 | 106.90 | 0.00 | - | 1 | 0 | 99.27% |
| TSLA240816P00325000 | 2024-07-25 3:39PM EDT | 2024-08-16 | 101.95 | 104.40 | 106.75 | 0.00 | - | 2 | 0 | 79.54% |
| TSLA240823P00325000 | 2024-07-24 1:14PM EDT | 2024-08-23 | 104.23 | 104.15 | 107.15 | 0.00 | - | 2 | 0 | 70.85% |
| TSLA240830P00325000 | 2024-07-24 1:17PM EDT | 2024-08-30 | 103.60 | 104.40 | 105.90 | 0.00 | - | 2 | 0 | 68.19% |
| TSLA240920P00325000 | 2024-07-18 9:47AM EDT | 2024-09-20 | 78.85 | 103.70 | 106.75 | 0.00 | - | 5 | 5 | 62.79% |
| TSLA241018P00325000 | 2024-07-24 1:09PM EDT | 2024-10-18 | 104.66 | 103.90 | 106.95 | 0.00 | - | 1 | 32 | 52.64% |
| TSLA241115P00325000 | 2024-07-24 12:44PM EDT | 2024-11-15 | 105.90 | 104.95 | 107.70 | 0.00 | - | 3 | 20 | 49.46% |
| TSLA250321P00325000 | 2024-06-07 9:35AM EDT | 2025-03-21 | 146.67 | 89.30 | 93.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA250919P00325000 | 2024-07-10 1:08PM EDT | 2025-09-19 | 94.90 | 113.35 | 120.10 | 0.00 | - | 1 | 115 | 44.95% |
© 2024 Yahoo. Tutti i diritti riservati.