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
62.624,87 +948,74 (+1,54%)
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:440.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00440000 | 2024-07-23 3:46PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 221 | 483 | 146.88% |
| TSLA240809C00440000 | 2024-07-23 3:59PM EDT | 2024-08-09 | 0.06 | 0.00 | 0.01 | 0.00 | - | 50 | 251 | 103.13% |
| TSLA240816C00440000 | 2024-07-26 10:48AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 3,642 | 92.19% |
| TSLA240823C00440000 | 2024-07-26 3:45PM EDT | 2024-08-23 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 5 | 32 | 84.38% |
| TSLA240830C00440000 | 2024-07-25 2:10PM EDT | 2024-08-30 | 0.03 | 0.01 | 0.07 | 0.00 | - | 15 | 53 | 77.34% |
| TSLA240920C00440000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 10 | 1,565 | 66.80% |
| TSLA241018C00440000 | 2024-07-25 11:00AM EDT | 2024-10-18 | 0.42 | 0.35 | 0.38 | -0.09 | -17.65% | 2 | 168 | 63.48% |
| TSLA241115C00440000 | 2024-07-25 9:44AM EDT | 2024-11-15 | 0.92 | 0.88 | 0.91 | -0.28 | -23.33% | 2 | 0 | 62.52% |
| TSLA241220C00440000 | 2024-07-25 3:46PM EDT | 2024-12-20 | 1.73 | 1.45 | 1.51 | 0.00 | - | 86 | 896 | 59.35% |
| TSLA250117C00440000 | 2024-07-26 3:57PM EDT | 2025-01-17 | 2.08 | 2.05 | 2.12 | -0.42 | -16.80% | 239 | 1,977 | 57.92% |
| TSLA250221C00440000 | 2024-07-26 3:47PM EDT | 2025-02-21 | 3.40 | 3.15 | 3.35 | -0.30 | -8.11% | 110 | 129 | 57.84% |
| TSLA250321C00440000 | 2024-07-26 11:42AM EDT | 2025-03-21 | 3.95 | 4.10 | 4.25 | -0.85 | -17.71% | 247 | 415 | 57.42% |
| TSLA250620C00440000 | 2024-07-26 3:59PM EDT | 2025-06-20 | 7.85 | 7.70 | 8.05 | -0.40 | -4.85% | 3 | 569 | 57.24% |
| TSLA250919C00440000 | 2024-07-25 12:53PM EDT | 2025-09-19 | 13.20 | 11.85 | 12.35 | 0.00 | - | 2 | 463 | 57.45% |
| TSLA251219C00440000 | 2024-07-24 10:21AM EDT | 2025-12-19 | 16.78 | 16.45 | 16.95 | 0.00 | - | 11 | 2,691 | 57.92% |
| TSLA260116C00440000 | 2024-07-25 10:47AM EDT | 2026-01-16 | 19.66 | 17.80 | 18.25 | 0.00 | - | 11 | 1,753 | 57.93% |
| TSLA260618C00440000 | 2024-07-26 2:14PM EDT | 2026-06-18 | 26.40 | 25.65 | 26.15 | -1.10 | -4.00% | 14 | 1,280 | 58.69% |
| TSLA261218C00440000 | 2024-07-26 12:28PM EDT | 2026-12-18 | 35.69 | 34.70 | 35.40 | -1.08 | -2.94% | 1 | 102 | 59.42% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00440000 | 2024-07-18 2:16PM EDT | 2024-08-02 | 187.45 | 218.70 | 221.75 | 0.00 | - | 40 | 0 | 166.41% |
| TSLA240816P00440000 | 2024-07-08 3:10PM EDT | 2024-08-16 | 187.60 | 219.40 | 221.70 | 0.00 | - | - | 0 | 126.37% |
| TSLA240920P00440000 | 2024-07-05 11:03AM EDT | 2024-09-20 | 191.57 | 218.75 | 221.80 | 0.00 | - | 1 | 0 | 65.43% |
| TSLA241115P00440000 | 2024-07-05 10:16AM EDT | 2024-11-15 | 193.90 | 218.45 | 221.90 | 0.00 | - | 102 | 0 | 69.80% |
| TSLA241220P00440000 | 2024-07-25 3:24PM EDT | 2024-12-20 | 216.14 | 218.45 | 221.90 | 0.00 | - | 17 | 0 | 60.95% |
| TSLA250117P00440000 | 2024-07-08 11:45AM EDT | 2025-01-17 | 184.30 | 218.55 | 221.85 | 0.00 | - | 6 | 0 | 55.58% |
| TSLA250221P00440000 | 2024-07-19 1:01PM EDT | 2025-02-21 | 203.00 | 218.15 | 222.75 | 0.00 | - | 2 | 0 | 55.11% |
| TSLA250321P00440000 | 2024-07-05 3:26PM EDT | 2025-03-21 | 192.00 | 217.95 | 222.55 | 0.00 | - | 8 | 0 | 50.95% |
| TSLA250620P00440000 | 2024-07-26 2:42PM EDT | 2025-06-20 | 221.19 | 219.35 | 221.30 | +3.64 | +1.67% | 30 | 95 | 37.93% |
| TSLA250919P00440000 | 2024-07-09 3:24PM EDT | 2025-09-19 | 188.35 | 218.05 | 224.35 | 0.00 | - | 4 | 3 | 43.28% |
| TSLA251219P00440000 | 2024-07-09 11:29AM EDT | 2025-12-19 | 193.80 | 218.60 | 225.55 | 0.00 | - | 2 | 2 | 41.67% |
| TSLA260116P00440000 | 2024-07-24 11:14AM EDT | 2026-01-16 | 224.35 | 219.80 | 224.75 | 0.00 | - | 54 | 81 | 39.05% |
| TSLA260618P00440000 | 2024-07-24 11:16AM EDT | 2026-06-18 | 226.80 | 221.75 | 227.45 | 0.00 | - | 2 | 5 | 38.71% |
| TSLA261218P00440000 | 2024-07-24 3:29PM EDT | 2026-12-18 | 228.55 | 222.70 | 231.55 | 0.00 | - | 25 | 21 | 39.13% |
© 2024 Yahoo. Tutti i diritti riservati.