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
62.611,29 +893,54 (+1,45%)
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:400.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00400000 | 2024-07-26 10:18AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,113 | 128.13% |
| TSLA240809C00400000 | 2024-07-26 12:20PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 22 | 1,627 | 95.31% |
| TSLA240816C00400000 | 2024-07-26 3:42PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 50 | 11,768 | 83.98% |
| TSLA240823C00400000 | 2024-07-26 10:53AM EDT | 2024-08-23 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 5 | 814 | 77.54% |
| TSLA240830C00400000 | 2024-07-26 2:30PM EDT | 2024-08-30 | 0.06 | 0.02 | 0.08 | -0.02 | -25.00% | 70 | 486 | 69.34% |
| TSLA240920C00400000 | 2024-07-26 3:19PM EDT | 2024-09-20 | 0.16 | 0.15 | 0.18 | -0.05 | -23.81% | 690 | 18,161 | 62.21% |
| TSLA241018C00400000 | 2024-07-26 3:53PM EDT | 2024-10-18 | 0.61 | 0.59 | 0.62 | -0.14 | -18.67% | 259 | 3,313 | 60.40% |
| TSLA241115C00400000 | 2024-07-26 3:40PM EDT | 2024-11-15 | 1.46 | 1.40 | 1.46 | -0.20 | -12.05% | 270 | 2,044 | 60.33% |
| TSLA241220C00400000 | 2024-07-26 3:51PM EDT | 2024-12-20 | 2.29 | 2.26 | 2.33 | -0.31 | -11.92% | 208 | 3,651 | 57.70% |
| TSLA250117C00400000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 3.21 | 3.10 | 3.25 | -0.29 | -8.29% | 770 | 21,819 | 56.69% |
| TSLA250221C00400000 | 2024-07-26 10:00AM EDT | 2025-02-21 | 4.50 | 4.65 | 4.90 | -1.16 | -20.49% | 6 | 568 | 56.98% |
| TSLA250321C00400000 | 2024-07-26 3:24PM EDT | 2025-03-21 | 6.10 | 5.85 | 6.05 | -0.63 | -9.36% | 70 | 17,084 | 56.64% |
| TSLA250620C00400000 | 2024-07-26 3:47PM EDT | 2025-06-20 | 10.47 | 10.35 | 10.65 | -0.58 | -5.25% | 185 | 9,519 | 56.80% |
| TSLA250919C00400000 | 2024-07-26 10:07AM EDT | 2025-09-19 | 15.25 | 15.10 | 15.65 | -1.00 | -6.15% | 3 | 1,660 | 57.15% |
| TSLA251219C00400000 | 2024-07-26 3:09PM EDT | 2025-12-19 | 20.60 | 20.20 | 20.80 | -1.20 | -5.50% | 12 | 10,280 | 57.73% |
| TSLA260116C00400000 | 2024-07-26 3:46PM EDT | 2026-01-16 | 22.15 | 21.70 | 22.20 | -0.70 | -3.06% | 341 | 7,943 | 57.77% |
| TSLA260618C00400000 | 2024-07-26 3:04PM EDT | 2026-06-18 | 30.35 | 30.20 | 30.70 | -1.30 | -4.11% | 32 | 11,568 | 58.67% |
| TSLA261218C00400000 | 2024-07-26 3:55PM EDT | 2026-12-18 | 39.86 | 39.75 | 40.35 | -1.14 | -2.78% | 108 | 2,235 | 59.49% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240809P00400000 | 2024-07-10 3:59PM EDT | 2024-08-09 | 136.25 | 179.40 | 181.80 | 0.00 | - | - | 0 | 139.45% |
| TSLA240816P00400000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 180.36 | 179.35 | 181.20 | +3.34 | +1.89% | 34 | 12 | 93.55% |
| TSLA240920P00400000 | 2024-07-25 3:39PM EDT | 2024-09-20 | 177.09 | 178.55 | 181.80 | 0.00 | - | 34 | 12 | 87.18% |
| TSLA241018P00400000 | 2024-07-23 11:24AM EDT | 2024-10-18 | 151.65 | 178.60 | 181.95 | 0.00 | - | 2 | 0 | 72.41% |
| TSLA241115P00400000 | 2024-07-25 9:43AM EDT | 2024-11-15 | 177.30 | 178.45 | 181.90 | 0.00 | - | 27 | 0 | 62.39% |
| TSLA241220P00400000 | 2024-07-22 9:42AM EDT | 2024-12-20 | 151.78 | 178.45 | 181.90 | 0.00 | - | 1 | 0 | 54.48% |
| TSLA250117P00400000 | 2024-07-25 11:01AM EDT | 2025-01-17 | 177.23 | 178.50 | 181.85 | 0.00 | - | 25 | 8 | 49.67% |
| TSLA250221P00400000 | 2024-07-19 11:12AM EDT | 2025-02-21 | 161.78 | 178.00 | 182.75 | 0.00 | - | 2 | 16 | 49.44% |
| TSLA250321P00400000 | 2024-07-26 10:49AM EDT | 2025-03-21 | 183.90 | 179.65 | 181.95 | +5.40 | +3.03% | 20 | 25 | 43.10% |
| TSLA250620P00400000 | 2024-07-26 2:42PM EDT | 2025-06-20 | 182.08 | 180.45 | 182.45 | -1.57 | -0.85% | 30 | 17 | 38.54% |
| TSLA250919P00400000 | 2024-07-26 12:03PM EDT | 2025-09-19 | 183.30 | 181.35 | 184.20 | -1.80 | -0.97% | 12 | 17 | 38.69% |
| TSLA251219P00400000 | 2024-07-25 3:46PM EDT | 2025-12-19 | 181.85 | 181.30 | 188.10 | 0.00 | - | 10 | 42 | 41.90% |
| TSLA260116P00400000 | 2024-07-24 2:37PM EDT | 2026-01-16 | 186.43 | 182.75 | 187.85 | 0.00 | - | 1 | 187 | 40.43% |
| TSLA260618P00400000 | 2024-07-24 9:51AM EDT | 2026-06-18 | 189.66 | 187.10 | 190.05 | 0.00 | - | 30 | 282 | 38.48% |
| TSLA261218P00400000 | 2024-07-26 9:43AM EDT | 2026-12-18 | 192.59 | 190.65 | 193.70 | -1.89 | -0.97% | 3 | 146 | 37.92% |
© 2024 Yahoo. Tutti i diritti riservati.