Italia markets open in 5 hours 24 minutes
Dow Jones
34.152,01 +239,61 (+0,71%) Nasdaq
13.102,55 -25,55 (-0,19%) Nikkei 225
29.128,98 +260,07 (+0,90%) EUR/USD
1,0177 +0,0006 (+0,06%) BTC-EUR
23.617,22 -366,24 (-1,53%) CMC Crypto 200
571,63 -0,28 (-0,05%)
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:1020.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819C01020000 | 2022-08-16 3:59PM EDT | 2022-08-19 | 1.05 | 1.00 | 1.06 | -1.34 | -56.07% | 9,187 | 8,000 | 66.58% |
| TSLA220826C01020000 | 2022-08-16 3:59PM EDT | 2022-08-26 | 8.37 | 8.10 | 8.50 | -2.58 | -23.56% | 1,528 | 1,995 | 62.42% |
| TSLA220902C01020000 | 2022-08-16 3:58PM EDT | 2022-09-02 | 14.50 | 14.05 | 14.70 | -2.85 | -16.43% | 145 | 1,164 | 58.84% |
| TSLA220909C01020000 | 2022-08-16 3:55PM EDT | 2022-09-09 | 18.80 | 18.80 | 19.30 | -5.73 | -23.36% | 23 | 87 | 55.87% |
| TSLA220916C01020000 | 2022-08-16 3:50PM EDT | 2022-09-16 | 24.85 | 23.85 | 24.50 | -3.30 | -11.72% | 119 | 481 | 54.92% |
| TSLA220923C01020000 | 2022-08-16 3:21PM EDT | 2022-09-23 | 29.00 | 29.10 | 30.30 | -8.33 | -22.31% | 12 | 40 | 54.98% |
| TSLA221021C01020000 | 2022-08-16 3:59PM EDT | 2022-10-21 | 51.45 | 50.85 | 51.90 | -6.55 | -11.29% | 598 | 854 | 56.74% |
| TSLA221118C01020000 | 2022-08-16 3:41PM EDT | 2022-11-18 | 70.40 | 69.30 | 70.45 | -2.95 | -4.02% | 30 | 475 | 57.81% |
| TSLA221216C01020000 | 2022-08-16 2:02PM EDT | 2022-12-16 | 84.85 | 83.00 | 84.65 | -3.15 | -3.58% | 9 | 638 | 57.43% |
| TSLA230120C01020000 | 2022-08-16 2:48PM EDT | 2023-01-20 | 98.92 | 99.75 | 101.55 | -6.99 | -6.60% | 41 | 859 | 57.66% |
| TSLA230317C01020000 | 2022-08-16 9:39AM EDT | 2023-03-17 | 139.30 | 126.25 | 129.00 | +6.60 | +4.97% | 3 | 93 | 59.14% |
| TSLA230616C01020000 | 2022-08-15 3:33PM EDT | 2023-06-16 | 172.60 | 162.10 | 168.45 | 0.00 | - | 5 | 48 | 60.76% |
| TSLA230915C01020000 | 2022-08-15 11:28AM EDT | 2023-09-15 | 194.45 | 194.35 | 201.55 | 0.00 | - | 2 | 18 | 61.93% |
| TSLA240119C01020000 | 2022-08-16 11:01AM EDT | 2024-01-19 | 235.16 | 232.95 | 241.20 | +33.96 | +16.88% | 2 | 232 | 63.03% |
| TSLA240621C01020000 | 2022-08-16 3:49PM EDT | 2024-06-21 | 277.66 | 275.15 | 280.30 | -11.84 | -4.09% | 101 | 804 | 63.84% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P01020000 | 2022-08-16 3:30PM EDT | 2022-08-19 | 101.24 | 100.40 | 101.50 | +10.94 | +12.12% | 94 | 126 | 61.08% |
| TSLA220826P01020000 | 2022-08-16 3:28PM EDT | 2022-08-26 | 107.80 | 106.85 | 108.15 | +7.30 | +7.26% | 80 | 56 | 59.49% |
| TSLA220902P01020000 | 2022-08-15 3:39PM EDT | 2022-09-02 | 104.71 | 112.05 | 114.45 | 0.00 | - | 21 | 101 | 56.41% |
| TSLA220916P01020000 | 2022-08-16 2:29PM EDT | 2022-09-16 | 117.15 | 121.50 | 122.80 | +3.40 | +2.99% | 2 | 131 | 52.34% |
| TSLA220923P01020000 | 2022-08-15 1:49PM EDT | 2022-09-23 | 121.85 | 125.05 | 128.15 | 0.00 | - | 1 | 4 | 51.70% |
| TSLA221021P01020000 | 2022-08-16 11:47AM EDT | 2022-10-21 | 142.25 | 145.75 | 147.30 | +2.35 | +1.68% | 6 | 18 | 53.27% |
| TSLA221118P01020000 | 2022-08-15 2:14PM EDT | 2022-11-18 | 156.80 | 161.50 | 163.00 | 0.00 | - | 8 | 21 | 53.46% |
| TSLA221216P01020000 | 2022-08-10 11:05AM EDT | 2022-12-16 | 203.74 | 172.70 | 175.20 | 0.00 | - | 5 | 77 | 52.57% |
| TSLA230120P01020000 | 2022-08-16 3:47PM EDT | 2023-01-20 | 186.15 | 186.70 | 188.60 | +6.95 | +3.88% | 61 | 118 | 52.11% |
| TSLA230317P01020000 | 2022-08-16 2:06PM EDT | 2023-03-17 | 205.10 | 207.60 | 210.15 | +3.10 | +1.53% | 1 | 101 | 52.35% |
| TSLA230616P01020000 | 2022-08-15 3:31PM EDT | 2023-06-16 | 230.97 | 235.40 | 238.05 | 0.00 | - | 2 | 44 | 52.15% |
| TSLA230915P01020000 | 2022-08-15 3:05PM EDT | 2023-09-15 | 255.20 | 258.30 | 263.85 | 0.00 | - | 1 | 45 | 52.14% |
| TSLA240119P01020000 | 2022-08-16 10:58AM EDT | 2024-01-19 | 289.00 | 286.95 | 291.20 | -14.35 | -4.73% | 100 | 775 | 51.84% |
| TSLA240621P01020000 | 2022-08-11 11:25AM EDT | 2024-06-21 | 341.55 | 314.80 | 320.40 | 0.00 | - | 1 | 47 | 51.35% |
© 2022 Yahoo. Tutti i diritti riservati.
