Italia markets open in 5 hours 19 minutes
Dow Jones
34.152,01 +239,61 (+0,71%) Nasdaq
13.102,55 -25,55 (-0,19%) Nikkei 225
29.099,66 +230,75 (+0,80%) EUR/USD
1,0173 +0,0002 (+0,02%) BTC-EUR
23.636,91 -343,21 (-1,43%) CMC Crypto 200
571,93 +0,02 (+0,00%)
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:1040.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819C01040000 | 2022-08-16 3:59PM EDT | 2022-08-19 | 0.67 | 0.65 | 0.68 | -0.77 | -53.47% | 6,481 | 6,151 | 70.78% |
| TSLA220826C01040000 | 2022-08-16 3:59PM EDT | 2022-08-26 | 6.25 | 6.00 | 6.35 | -2.00 | -24.24% | 1,347 | 582 | 63.64% |
| TSLA220902C01040000 | 2022-08-16 3:59PM EDT | 2022-09-02 | 11.43 | 11.10 | 11.70 | -2.52 | -18.06% | 121 | 864 | 59.64% |
| TSLA220909C01040000 | 2022-08-16 3:37PM EDT | 2022-09-09 | 15.55 | 15.05 | 15.60 | -5.04 | -24.48% | 59 | 100 | 56.11% |
| TSLA220916C01040000 | 2022-08-16 3:21PM EDT | 2022-09-16 | 19.92 | 19.75 | 20.35 | -4.58 | -18.69% | 166 | 361 | 55.14% |
| TSLA220923C01040000 | 2022-08-16 2:01PM EDT | 2022-09-23 | 26.20 | 24.65 | 25.65 | -3.31 | -11.22% | 56 | 228 | 55.10% |
| TSLA221021C01040000 | 2022-08-16 3:58PM EDT | 2022-10-21 | 45.70 | 45.05 | 46.05 | -3.05 | -6.26% | 63 | 727 | 56.56% |
| TSLA221118C01040000 | 2022-08-16 3:53PM EDT | 2022-11-18 | 63.71 | 62.75 | 63.95 | -5.24 | -7.60% | 71 | 539 | 57.49% |
| TSLA221216C01040000 | 2022-08-16 12:17PM EDT | 2022-12-16 | 81.25 | 76.25 | 77.95 | -3.86 | -4.54% | 2 | 29 | 57.13% |
| TSLA230120C01040000 | 2022-08-16 2:15PM EDT | 2023-01-20 | 98.90 | 92.90 | 94.60 | -1.60 | -1.59% | 11 | 390 | 57.39% |
| TSLA230317C01040000 | 2022-08-16 2:06PM EDT | 2023-03-17 | 123.90 | 119.75 | 121.85 | +24.35 | +24.46% | 8 | 132 | 58.96% |
| TSLA230616C01040000 | 2022-08-16 2:12PM EDT | 2023-06-16 | 164.15 | 154.80 | 159.85 | +20.10 | +13.95% | 2 | 22 | 60.26% |
| TSLA230915C01040000 | 2022-08-08 2:45PM EDT | 2023-09-15 | 169.15 | 187.15 | 194.45 | 0.00 | - | 4 | 132 | 61.68% |
| TSLA240119C01040000 | 2022-08-08 10:06AM EDT | 2024-01-19 | 226.36 | 224.65 | 234.15 | 0.00 | - | 2 | 576 | 62.64% |
| TSLA240621C01040000 | 2022-08-15 9:41AM EDT | 2024-06-21 | 267.48 | 266.05 | 276.05 | 0.00 | - | 2 | 58 | 63.64% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P01040000 | 2022-08-16 3:10PM EDT | 2022-08-19 | 123.75 | 120.00 | 121.15 | +16.45 | +15.33% | 38 | 119 | 61.62% |
| TSLA220826P01040000 | 2022-08-16 11:39AM EDT | 2022-08-26 | 118.10 | 124.50 | 126.10 | +3.95 | +3.46% | 9 | 27 | 59.86% |
| TSLA220902P01040000 | 2022-08-16 12:07PM EDT | 2022-09-02 | 122.43 | 129.00 | 131.10 | -0.45 | -0.37% | 30 | 46 | 56.45% |
| TSLA220909P01040000 | 2022-08-12 3:00PM EDT | 2022-09-09 | 154.01 | 132.40 | 135.25 | 0.00 | - | 6 | 16 | 53.46% |
| TSLA220916P01040000 | 2022-08-16 12:30PM EDT | 2022-09-16 | 135.85 | 137.35 | 139.85 | +6.60 | +5.11% | 6 | 79 | 53.05% |
| TSLA220923P01040000 | 2022-08-16 9:41AM EDT | 2022-09-23 | 129.75 | 140.30 | 143.75 | -34.55 | -21.03% | 1 | 8 | 51.58% |
| TSLA221021P01040000 | 2022-08-16 1:37PM EDT | 2022-10-21 | 155.90 | 159.65 | 161.40 | +2.65 | +1.73% | 32 | 76 | 52.85% |
| TSLA221118P01040000 | 2022-08-11 9:30AM EDT | 2022-11-18 | 190.35 | 175.35 | 176.90 | 0.00 | - | 5 | 28 | 53.27% |
| TSLA221216P01040000 | 2022-08-16 10:56AM EDT | 2022-12-16 | 188.70 | 185.85 | 188.45 | +7.66 | +4.23% | 5 | 31 | 52.18% |
| TSLA230120P01040000 | 2022-08-16 12:22PM EDT | 2023-01-20 | 195.95 | 199.75 | 201.40 | -0.45 | -0.23% | 30 | 88 | 51.72% |
| TSLA230317P01040000 | 2022-08-02 2:23PM EDT | 2023-03-17 | 236.04 | 220.30 | 222.95 | 0.00 | - | 1 | 59 | 52.01% |
| TSLA230616P01040000 | 2022-08-09 12:50PM EDT | 2023-06-16 | 294.40 | 247.95 | 250.75 | 0.00 | - | 2 | 38 | 51.84% |
| TSLA230915P01040000 | 2022-08-12 2:27PM EDT | 2023-09-15 | 287.23 | 270.20 | 277.70 | 0.00 | - | 10 | 13 | 51.93% |
| TSLA240119P01040000 | 2022-08-01 1:19PM EDT | 2024-01-19 | 322.30 | 299.20 | 303.85 | 0.00 | - | 6 | 148 | 51.53% |
| TSLA240621P01040000 | 2022-08-11 1:56PM EDT | 2024-06-21 | 351.95 | 327.35 | 333.10 | 0.00 | - | 1 | 108 | 51.09% |
© 2022 Yahoo. Tutti i diritti riservati.
