Italia Markets open in 4 hrs 56 mins
Dow Jones
29.683,74 +548,75 (+1,88%) Nasdaq
11.051,64 +222,13 (+2,05%) Nikkei 225
26.427,15 +253,17 (+0,97%) EUR/USD
0,9686 -0,0053 (-0,5424%) BTC-EUR
20.142,83 +383,08 (+1,94%) CMC Crypto 200
446,32 +17,54 (+4,09%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930C00810000 | 2022-08-11 2:05PM EDT | 810.00 | 105.25 | 101.50 | 106.60 | +105.25 | - | 10 | - | 2,191.82% |
| TSLA220930C00820000 | 2022-08-11 11:09AM EDT | 820.00 | 100.00 | 95.90 | 100.20 | +100.00 | - | 4 | - | 2,129.18% |
| TSLA220930C00850000 | 2022-08-11 12:35PM EDT | 850.00 | 86.00 | 77.85 | 82.30 | +86.00 | - | 2 | - | 1,942.73% |
| TSLA220930C00860000 | 2022-08-11 2:26PM EDT | 860.00 | 75.87 | 71.65 | 76.95 | +75.87 | - | 2 | - | 1,882.86% |
| TSLA220930C00865000 | 2022-08-11 12:28PM EDT | 865.00 | 75.70 | 70.55 | 74.65 | +75.70 | - | 3 | - | 1,866.85% |
| TSLA220930C00870000 | 2022-08-11 2:25PM EDT | 870.00 | 71.11 | 67.40 | 69.85 | +71.11 | - | 14 | - | 1,823.73% |
| TSLA220930C00875000 | 2022-08-11 12:48PM EDT | 875.00 | 71.58 | 65.15 | 69.05 | +71.58 | - | 2 | - | 1,809.57% |
| TSLA220930C00880000 | 2022-08-11 2:29PM EDT | 880.00 | 66.20 | 63.60 | 67.20 | +66.20 | +2,282.76% | 31 | - | 1,793.26% |
| TSLA220930C00885000 | 2022-08-11 11:08AM EDT | 885.00 | 65.00 | 61.05 | 63.90 | +65.00 | - | 1 | - | 1,762.11% |
| TSLA220930C00890000 | 2022-08-11 12:00PM EDT | 890.00 | 62.80 | 59.20 | 62.20 | +62.80 | - | 22 | - | 1,744.63% |
| TSLA220930C00895000 | 2022-08-11 1:55PM EDT | 895.00 | 60.00 | 55.75 | 59.40 | +60.00 | - | 10 | - | 1,710.60% |
| TSLA220930C00900000 | 2022-08-11 1:43PM EDT | 900.00 | 59.97 | 54.45 | 57.25 | +59.97 | - | 206 | - | 1,693.36% |
| TSLA220930C00905000 | 2022-08-11 12:01PM EDT | 905.00 | 55.30 | 51.70 | 55.65 | +55.30 | - | 2 | - | 1,670.41% |
| TSLA220930C00910000 | 2022-08-11 2:18PM EDT | 910.00 | 52.75 | 50.55 | 53.45 | +52.75 | - | 38 | - | 1,653.44% |
| TSLA220930C00915000 | 2022-08-11 12:01PM EDT | 915.00 | 51.05 | 48.45 | 51.65 | +51.05 | - | 2 | - | 1,632.86% |
| TSLA220930C00920000 | 2022-08-11 12:32PM EDT | 920.00 | 52.10 | 46.75 | 49.65 | +52.10 | - | 6 | - | 1,613.28% |
| TSLA220930C00930000 | 2022-08-11 2:00PM EDT | 930.00 | 45.53 | 43.00 | 45.30 | +45.53 | - | 24 | - | 1,568.90% |
| TSLA220930C00940000 | 2022-08-11 2:00PM EDT | 940.00 | 42.00 | 38.25 | 42.10 | +42.00 | - | 2 | - | 1,524.10% |
| TSLA220930C00950000 | 2022-08-11 2:15PM EDT | 950.00 | 38.45 | 35.90 | 39.50 | +38.45 | - | 20 | - | 1,498.05% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930P00810000 | 2022-08-11 2:19PM EDT | 810.00 | 43.70 | 43.60 | 47.00 | +43.70 | - | 56 | - | 0.00% |
| TSLA220930P00815000 | 2022-08-11 2:07PM EDT | 815.00 | 45.95 | 45.45 | 48.70 | +45.95 | - | 20 | - | 0.00% |
| TSLA220930P00820000 | 2022-08-11 1:21PM EDT | 820.00 | 46.41 | 47.75 | 51.10 | +46.41 | - | 3 | - | 0.00% |
| TSLA220930P00830000 | 2022-08-11 1:21PM EDT | 830.00 | 50.22 | 51.25 | 54.75 | +50.22 | - | 5 | - | 0.00% |
| TSLA220930P00840000 | 2022-08-11 1:57PM EDT | 840.00 | 54.70 | 55.45 | 57.55 | +54.70 | - | 4 | - | 0.00% |
| TSLA220930P00845000 | 2022-08-11 1:57PM EDT | 845.00 | 57.30 | 57.55 | 61.10 | +57.30 | - | 4 | - | 0.00% |
| TSLA220930P00850000 | 2022-08-11 11:30AM EDT | 850.00 | 60.70 | 60.20 | 62.40 | +60.70 | - | 3 | - | 0.00% |
| TSLA220930P00855000 | 2022-08-11 9:36AM EDT | 855.00 | 56.60 | 61.85 | 64.90 | +56.60 | - | 2 | - | 0.00% |
| TSLA220930P00860000 | 2022-08-11 1:57PM EDT | 860.00 | 63.60 | 64.90 | 66.05 | +63.60 | - | 4 | - | 0.00% |
| TSLA220930P00870000 | 2022-08-11 11:41AM EDT | 870.00 | 69.00 | 69.50 | 71.40 | +69.00 | - | 13 | - | 0.00% |
| TSLA220930P00875000 | 2022-08-11 12:41PM EDT | 875.00 | 71.85 | 71.75 | 74.60 | +71.85 | - | 1 | - | 0.00% |
| TSLA220930P00895000 | 2022-08-11 10:35AM EDT | 895.00 | 76.50 | 82.40 | 84.70 | +76.50 | - | 2 | - | 0.00% |
| TSLA220930P00900000 | 2022-08-11 11:54AM EDT | 900.00 | 89.00 | 85.00 | 89.55 | +89.00 | - | 3 | - | 0.00% |
| TSLA220930P00915000 | 2022-08-11 9:52AM EDT | 915.00 | 87.87 | 93.95 | 96.50 | +87.87 | - | 6 | - | 0.00% |
| TSLA220930P00920000 | 2022-08-11 12:04PM EDT | 920.00 | 97.70 | 97.00 | 99.60 | +97.70 | - | 4 | - | 0.00% |
| TSLA220930P00925000 | 2022-08-11 2:08PM EDT | 925.00 | 100.85 | 100.85 | 104.20 | +100.85 | - | 32 | - | 0.00% |
| TSLA220930P00930000 | 2022-08-11 1:33PM EDT | 930.00 | 103.00 | 103.25 | 107.30 | +103.00 | - | 18 | - | 0.00% |
| TSLA220930P00935000 | 2022-08-11 12:45PM EDT | 935.00 | 104.85 | 106.45 | 110.30 | +104.85 | - | 20 | - | 0.00% |
| TSLA220930P00940000 | 2022-08-11 12:38PM EDT | 940.00 | 106.57 | 109.80 | 113.00 | +106.57 | - | 2 | - | 0.00% |
| TSLA220930P00945000 | 2022-08-11 2:16PM EDT | 945.00 | 113.10 | 112.80 | 118.55 | +113.10 | - | 51 | - | 0.00% |
| TSLA220930P00950000 | 2022-08-11 2:03PM EDT | 950.00 | 116.55 | 116.45 | 119.70 | +116.55 | - | 344 | - | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
