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
63.428,39 +1.472,09 (+2,38%)
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:460.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816C00460000 | 2024-07-26 12:45PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 1,329 | 93.75% |
| TSLA240920C00460000 | 2024-07-25 1:08PM EDT | 2024-09-20 | 0.11 | 0.06 | 0.09 | 0.00 | - | 5 | 622 | 68.46% |
| TSLA241018C00460000 | 2024-07-25 11:47AM EDT | 2024-10-18 | 0.38 | 0.28 | 0.30 | 0.00 | - | 3 | 302 | 64.89% |
| TSLA241115C00460000 | 2024-07-25 11:52AM EDT | 2024-11-15 | 0.88 | 0.70 | 0.74 | 0.00 | - | 1 | 566 | 63.55% |
| TSLA241220C00460000 | 2024-07-26 10:52AM EDT | 2024-12-20 | 1.23 | 1.18 | 1.24 | -0.27 | -18.00% | 38 | 3,761 | 60.16% |
| TSLA250117C00460000 | 2024-07-26 3:20PM EDT | 2025-01-17 | 1.75 | 1.69 | 1.76 | -0.34 | -16.27% | 34 | 6,242 | 58.61% |
| TSLA250221C00460000 | 2024-07-25 12:11PM EDT | 2025-02-21 | 3.20 | 2.63 | 2.81 | 0.00 | - | 222 | 212 | 58.31% |
| TSLA250321C00460000 | 2024-07-25 1:35PM EDT | 2025-03-21 | 4.00 | 3.45 | 3.70 | 0.00 | - | 3 | 46 | 57.97% |
| TSLA250620C00460000 | 2024-07-25 2:56PM EDT | 2025-06-20 | 7.60 | 6.70 | 7.00 | 0.00 | - | 10 | 735 | 57.44% |
| TSLA250919C00460000 | 2024-07-24 2:03PM EDT | 2025-09-19 | 10.80 | 10.50 | 11.00 | 0.00 | - | 8 | 582 | 57.55% |
| TSLA251219C00460000 | 2024-07-26 11:01AM EDT | 2025-12-19 | 14.47 | 14.85 | 15.40 | -1.89 | -11.55% | 20 | 865 | 58.02% |
| TSLA260116C00460000 | 2024-07-26 1:40PM EDT | 2026-01-16 | 16.55 | 16.15 | 16.60 | -1.20 | -6.76% | 11 | 1,577 | 58.00% |
| TSLA260618C00460000 | 2024-07-26 11:43AM EDT | 2026-06-18 | 23.25 | 23.80 | 24.25 | -2.30 | -9.00% | 3 | 881 | 58.77% |
| TSLA261218C00460000 | 2024-07-26 2:42PM EDT | 2026-12-18 | 32.66 | 32.55 | 33.20 | -2.34 | -6.69% | 20 | 1,855 | 59.40% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816P00460000 | 2024-06-24 10:39AM EDT | 2024-08-16 | 275.32 | 242.15 | 242.60 | 0.00 | - | - | 0 | 176.61% |
| TSLA240920P00460000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 240.44 | 238.75 | 241.80 | +22.00 | +10.07% | 1 | 0 | 69.14% |
| TSLA241018P00460000 | 2024-07-05 11:03AM EDT | 2024-10-18 | 212.29 | 238.40 | 241.95 | 0.00 | - | 1 | 0 | 84.90% |
| TSLA241115P00460000 | 2024-07-05 1:46PM EDT | 2024-11-15 | 212.46 | 238.45 | 241.90 | 0.00 | - | 9 | 0 | 73.17% |
| TSLA241220P00460000 | 2024-07-09 3:10PM EDT | 2024-12-20 | 199.25 | 238.45 | 241.90 | 0.00 | - | - | 0 | 63.90% |
| TSLA250117P00460000 | 2024-06-21 3:52PM EDT | 2025-01-17 | 277.24 | 218.65 | 222.10 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00460000 | 2024-07-09 3:12PM EDT | 2025-03-21 | 201.10 | 238.15 | 242.50 | 0.00 | - | - | 0 | 53.14% |
| TSLA250620P00460000 | 2024-07-24 9:38AM EDT | 2025-06-20 | 237.35 | 237.65 | 242.75 | 0.00 | - | 1 | 0 | 46.14% |
| TSLA250919P00460000 | 2024-07-23 3:27PM EDT | 2025-09-19 | 216.57 | 237.55 | 243.95 | 0.00 | - | 1 | 17 | 44.23% |
| TSLA251219P00460000 | 2024-07-12 9:58AM EDT | 2025-12-19 | 221.40 | 237.75 | 244.95 | 0.00 | - | 29 | 17 | 42.28% |
| TSLA260116P00460000 | 2024-07-24 10:01AM EDT | 2026-01-16 | 244.25 | 237.70 | 244.35 | 0.00 | - | 2 | 64 | 39.94% |
| TSLA260618P00460000 | 2024-07-17 3:54PM EDT | 2026-06-18 | 222.95 | 239.25 | 246.00 | 0.00 | - | 2 | 2 | 38.12% |
| TSLA261218P00460000 | 2024-07-23 3:30PM EDT | 2026-12-18 | 225.50 | 241.90 | 249.60 | 0.00 | - | 11 | 72 | 38.48% |
© 2024 Yahoo. Tutti i diritti riservati.