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
62.603,70 +1.071,43 (+1,74%)
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:370.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00370000 | 2024-07-26 9:30AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 870 | 112.50% |
| TSLA240809C00370000 | 2024-07-25 10:02AM EDT | 2024-08-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 153 | 84.38% |
| TSLA240816C00370000 | 2024-07-26 3:21PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 31 | 3,257 | 77.34% |
| TSLA240823C00370000 | 2024-07-26 12:13PM EDT | 2024-08-23 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 61 | 778 | 71.09% |
| TSLA240830C00370000 | 2024-07-26 12:41PM EDT | 2024-08-30 | 0.11 | 0.04 | 0.13 | -0.04 | -26.67% | 185 | 116 | 64.84% |
| TSLA240920C00370000 | 2024-07-26 2:16PM EDT | 2024-09-20 | 0.27 | 0.26 | 0.28 | -0.09 | -25.00% | 936 | 8,876 | 58.89% |
| TSLA241018C00370000 | 2024-07-26 2:10PM EDT | 2024-10-18 | 0.97 | 0.94 | 0.98 | -0.24 | -19.83% | 18 | 8,651 | 58.25% |
| TSLA241115C00370000 | 2024-07-26 3:06PM EDT | 2024-11-15 | 2.15 | 2.13 | 2.19 | -0.31 | -12.60% | 16 | 363 | 58.89% |
| TSLA241220C00370000 | 2024-07-26 2:42PM EDT | 2024-12-20 | 3.34 | 3.30 | 3.40 | -0.66 | -16.50% | 1,854 | 1,249 | 56.70% |
| TSLA250117C00370000 | 2024-07-26 12:11PM EDT | 2025-01-17 | 4.45 | 4.45 | 4.60 | -0.60 | -11.88% | 3 | 5,585 | 55.98% |
| TSLA250221C00370000 | 2024-07-25 1:20PM EDT | 2025-02-21 | 7.47 | 6.30 | 6.65 | 0.00 | - | 5 | 268 | 56.33% |
| TSLA250321C00370000 | 2024-07-26 12:03PM EDT | 2025-03-21 | 7.81 | 7.85 | 8.10 | -0.64 | -7.57% | 8 | 515 | 56.27% |
| TSLA250620C00370000 | 2024-07-26 11:35AM EDT | 2025-06-20 | 13.17 | 13.00 | 13.45 | -1.59 | -10.77% | 17 | 3,143 | 56.58% |
| TSLA250919C00370000 | 2024-07-26 10:14AM EDT | 2025-09-19 | 17.80 | 18.30 | 18.85 | -2.21 | -11.04% | 14 | 446 | 56.98% |
| TSLA251219C00370000 | 2024-07-25 9:47AM EDT | 2025-12-19 | 25.03 | 23.75 | 24.50 | 0.00 | - | 2 | 1,116 | 57.67% |
| TSLA260116C00370000 | 2024-07-26 9:40AM EDT | 2026-01-16 | 25.00 | 25.40 | 25.95 | -0.75 | -2.91% | 1 | 610 | 57.73% |
| TSLA260618C00370000 | 2024-07-26 2:47PM EDT | 2026-06-18 | 34.30 | 34.30 | 34.85 | -2.05 | -5.64% | 24 | 1,925 | 58.70% |
| TSLA261218C00370000 | 2024-07-26 10:37AM EDT | 2026-12-18 | 43.35 | 44.05 | 44.65 | -1.65 | -3.67% | 6 | 3,377 | 59.51% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00370000 | 2024-07-22 9:30AM EDT | 2024-08-02 | 125.00 | 148.70 | 151.75 | 0.00 | - | 2 | 0 | 128.91% |
| TSLA240809P00370000 | 2024-07-24 3:55PM EDT | 2024-08-09 | 152.92 | 149.40 | 151.80 | 0.00 | - | 3 | 0 | 124.32% |
| TSLA240816P00370000 | 2024-07-24 3:55PM EDT | 2024-08-16 | 152.97 | 149.35 | 151.70 | 0.00 | - | 3 | 0 | 98.63% |
| TSLA240920P00370000 | 2024-07-25 3:39PM EDT | 2024-09-20 | 147.05 | 148.75 | 151.80 | 0.00 | - | 1 | 0 | 50.98% |
| TSLA241018P00370000 | 2024-07-24 9:45AM EDT | 2024-10-18 | 149.91 | 148.60 | 151.95 | 0.00 | - | 4 | 0 | 65.19% |
| TSLA241115P00370000 | 2024-07-09 9:35AM EDT | 2024-11-15 | 120.47 | 148.40 | 151.95 | 0.00 | - | 1 | 0 | 56.47% |
| TSLA241220P00370000 | 2024-07-15 10:31AM EDT | 2024-12-20 | 115.00 | 148.60 | 151.95 | 0.00 | - | 1 | 1 | 49.32% |
| TSLA250117P00370000 | 2024-07-24 12:06PM EDT | 2025-01-17 | 149.13 | 149.00 | 152.00 | 0.00 | - | 3 | 7 | 45.47% |
| TSLA250221P00370000 | 2024-07-22 2:13PM EDT | 2025-02-21 | 126.30 | 150.40 | 153.50 | 0.00 | - | 14 | 57 | 47.35% |
| TSLA250321P00370000 | 2024-02-29 11:07AM EDT | 2025-03-21 | 168.00 | 191.70 | 196.05 | 0.00 | - | 1 | 0 | 113.19% |
| TSLA250620P00370000 | 2024-07-24 9:35AM EDT | 2025-06-20 | 152.50 | 152.10 | 155.65 | 0.00 | - | 1 | 5 | 42.96% |
| TSLA250919P00370000 | 2024-07-11 12:33PM EDT | 2025-09-19 | 138.63 | 152.25 | 158.65 | 0.00 | - | 2 | 3 | 43.19% |
| TSLA251219P00370000 | 2024-07-09 11:20AM EDT | 2025-12-19 | 135.55 | 154.60 | 161.25 | 0.00 | - | 2 | 6 | 42.71% |
| TSLA260116P00370000 | 2024-07-10 10:14AM EDT | 2026-01-16 | 135.60 | 156.05 | 161.55 | 0.00 | - | 1 | 2 | 41.97% |
| TSLA260618P00370000 | 2024-07-24 3:30PM EDT | 2026-06-18 | 163.51 | 160.80 | 164.75 | 0.00 | - | 1 | 88 | 40.47% |
| TSLA261218P00370000 | 2024-07-24 12:24PM EDT | 2026-12-18 | 165.85 | 163.95 | 169.90 | 0.00 | - | 2 | 53 | 40.50% |
© 2024 Yahoo. Tutti i diritti riservati.