Italia markets open in 3 hours 11 minutes
Dow Jones
33.336,67 +27,16 (+0,08%) Nasdaq
12.779,91 -74,89 (-0,58%) Nikkei 225
28.479,99 +660,66 (+2,37%) EUR/USD
1,0319 -0,0006 (-0,06%) BTC-EUR
23.280,65 -476,67 (-2,01%) CMC Crypto 200
570,90 -3,85 (-0,67%)
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:1025.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C01025000 | 2022-08-11 3:53PM EDT | 2022-08-12 | 0.03 | 0.03 | 0.05 | -0.10 | -76.92% | 1,230 | 3,089 | 118.75% |
| TSLA220819C01025000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 1.04 | 0.96 | 1.07 | -1.10 | -51.40% | 387 | 1,303 | 63.05% |
| TSLA220826C01025000 | 2022-08-11 3:52PM EDT | 2022-08-26 | 4.05 | 3.80 | 4.15 | -2.97 | -42.31% | 100 | 525 | 60.68% |
| TSLA220902C01025000 | 2022-08-11 3:30PM EDT | 2022-09-02 | 6.35 | 6.25 | 6.70 | -4.30 | -40.38% | 20 | 77 | 56.78% |
| TSLA220909C01025000 | 2022-08-11 3:59PM EDT | 2022-09-09 | 8.80 | 8.25 | 8.95 | -5.20 | -37.14% | 39 | 39 | 53.65% |
| TSLA220916C01025000 | 2022-08-11 3:43PM EDT | 2022-09-16 | 11.57 | 11.55 | 12.00 | -5.93 | -33.89% | 102 | 4,956 | 53.14% |
| TSLA220923C01025000 | 2022-08-11 3:55PM EDT | 2022-09-23 | 15.40 | 15.00 | 15.65 | -5.70 | -27.01% | 15 | 107 | 53.22% |
| TSLA221216C01025000 | 2022-08-11 10:39AM EDT | 2022-12-16 | 66.00 | 57.00 | 58.45 | +9.50 | +16.81% | 2 | 67 | 55.88% |
| TSLA230120C01025000 | 2022-08-11 2:17PM EDT | 2023-01-20 | 76.19 | 71.80 | 73.40 | -8.55 | -10.09% | 9 | 1,783 | 56.33% |
| TSLA230421C01025000 | 2022-08-09 10:19AM EDT | 2023-04-21 | 112.11 | 110.45 | 112.55 | 0.00 | - | 1 | 116 | 58.96% |
| TSLA230915C01025000 | 2022-08-11 12:18PM EDT | 2023-09-15 | 167.42 | 157.70 | 166.55 | -2.78 | -1.63% | 1 | 47 | 61.01% |
| TSLA240119C01025000 | 2022-08-09 12:42PM EDT | 2024-01-19 | 198.15 | 195.90 | 203.75 | 0.00 | - | 6 | 226 | 62.40% |
| TSLA240315C01025000 | 2022-08-03 2:12PM EDT | 2024-03-15 | 225.00 | 209.55 | 219.40 | -37.52 | -14.29% | 1 | 23 | 62.74% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P01025000 | 2022-08-11 11:39AM EDT | 2022-08-12 | 153.50 | 161.50 | 171.70 | +5.48 | +3.70% | 1 | 1 | 190.97% |
| TSLA220819P01025000 | 2022-08-11 11:08AM EDT | 2022-08-19 | 158.95 | 162.30 | 168.65 | +12.30 | +8.39% | 3 | 40 | 53.96% |
| TSLA220826P01025000 | 2022-08-11 1:16PM EDT | 2022-08-26 | 159.08 | 165.00 | 171.05 | +0.91 | +0.58% | 3 | 3 | 56.52% |
| TSLA220902P01025000 | 2022-08-05 11:45AM EDT | 2022-09-02 | 154.49 | 168.80 | 172.40 | 0.00 | - | 2 | 23 | 54.34% |
| TSLA220909P01025000 | 2022-08-03 3:59PM EDT | 2022-09-09 | 128.69 | 170.25 | 173.40 | 0.00 | - | 1 | 1 | 53.08% |
| TSLA220916P01025000 | 2022-08-11 12:20PM EDT | 2022-09-16 | 168.80 | 172.90 | 177.05 | -21.90 | -11.48% | 2 | 1,495 | 50.23% |
| TSLA220923P01025000 | 2022-08-09 12:32PM EDT | 2022-09-23 | 195.28 | 175.20 | 180.15 | 0.00 | - | 4 | 2 | 52.88% |
| TSLA221216P01025000 | 2022-08-08 3:58PM EDT | 2022-12-16 | 211.27 | 211.65 | 214.80 | 0.00 | - | 5 | 24 | 50.75% |
| TSLA230120P01025000 | 2022-08-10 10:47AM EDT | 2023-01-20 | 224.00 | 223.45 | 225.85 | 0.00 | - | 2 | 855 | 50.34% |
| TSLA230421P01025000 | 2022-08-11 2:10PM EDT | 2023-04-21 | 249.72 | 253.20 | 255.95 | +16.61 | +7.13% | 2 | 3 | 51.18% |
| TSLA230915P01025000 | 2022-08-09 12:09PM EDT | 2023-09-15 | 304.04 | 288.80 | 298.30 | 0.00 | - | 2 | 97 | 51.65% |
| TSLA240119P01025000 | 2022-08-01 1:19PM EDT | 2024-01-19 | 312.25 | 315.25 | 323.75 | 0.00 | - | 9 | 565 | 51.35% |
| TSLA240315P01025000 | 2022-08-04 10:14AM EDT | 2024-03-15 | 311.45 | 325.25 | 335.35 | 0.00 | - | - | 11 | 51.32% |
© 2022 Yahoo. Tutti i diritti riservati.
