Italia markets open in 6 hours 5 minutes
Dow Jones
34.152,01 +239,61 (+0,71%) Nasdaq
13.102,55 -25,55 (-0,19%) Nikkei 225
29.127,28 +258,37 (+0,89%) EUR/USD
1,0173 +0,0002 (+0,02%) BTC-EUR
23.568,59 -321,28 (-1,34%) CMC Crypto 200
570,67 -1,24 (-0,22%)
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:1050.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819C01050000 | 2022-08-16 3:59PM EDT | 2022-08-19 | 0.53 | 0.52 | 0.55 | -0.62 | -53.91% | 13,561 | 9,355 | 72.71% |
| TSLA220826C01050000 | 2022-08-16 3:59PM EDT | 2022-08-26 | 5.35 | 5.20 | 5.40 | -1.84 | -25.59% | 6,917 | 2,722 | 64.16% |
| TSLA220902C01050000 | 2022-08-16 3:58PM EDT | 2022-09-02 | 10.20 | 9.75 | 10.40 | -2.50 | -19.69% | 458 | 524 | 59.90% |
| TSLA220909C01050000 | 2022-08-16 3:50PM EDT | 2022-09-09 | 14.20 | 13.55 | 14.05 | -2.10 | -12.88% | 56 | 347 | 56.35% |
| TSLA220916C01050000 | 2022-08-16 3:57PM EDT | 2022-09-16 | 18.20 | 18.05 | 18.60 | -3.30 | -15.35% | 1,142 | 10,207 | 55.37% |
| TSLA220923C01050000 | 2022-08-16 3:56PM EDT | 2022-09-23 | 23.00 | 22.55 | 23.60 | -4.14 | -15.25% | 38 | 65 | 55.12% |
| TSLA220930C01050000 | 2022-08-16 3:56PM EDT | 2022-09-30 | 28.00 | 27.60 | 30.90 | +28.00 | - | 48 | 71 | 56.44% |
| TSLA221021C01050000 | 2022-08-16 3:59PM EDT | 2022-10-21 | 42.85 | 42.40 | 43.45 | -3.16 | -6.87% | 135 | 3,623 | 56.52% |
| TSLA221118C01050000 | 2022-08-16 3:50PM EDT | 2022-11-18 | 60.75 | 59.75 | 60.90 | -2.82 | -4.44% | 69 | 697 | 57.36% |
| TSLA221216C01050000 | 2022-08-16 3:05PM EDT | 2022-12-16 | 72.25 | 73.30 | 74.55 | -6.62 | -8.39% | 22 | 1,281 | 57.00% |
| TSLA230120C01050000 | 2022-08-16 3:59PM EDT | 2023-01-20 | 90.28 | 89.45 | 91.00 | -3.72 | -3.96% | 95 | 4,688 | 57.16% |
| TSLA230317C01050000 | 2022-08-16 3:52PM EDT | 2023-03-17 | 117.80 | 115.85 | 117.95 | -6.51 | -5.24% | 602 | 2,420 | 58.66% |
| TSLA230421C01050000 | 2022-08-16 11:20AM EDT | 2023-04-21 | 135.00 | 131.25 | 133.90 | -4.32 | -3.10% | 50 | 70 | 59.55% |
| TSLA230616C01050000 | 2022-08-16 2:37PM EDT | 2023-06-16 | 154.65 | 151.30 | 156.35 | -3.30 | -2.09% | 4 | 1,941 | 60.13% |
| TSLA230915C01050000 | 2022-08-16 11:22AM EDT | 2023-09-15 | 188.75 | 184.80 | 189.25 | +22.75 | +13.70% | 4 | 268 | 61.48% |
| TSLA240119C01050000 | 2022-08-16 2:46PM EDT | 2024-01-19 | 224.00 | 223.10 | 227.75 | -11.10 | -4.72% | 2 | 1,359 | 62.39% |
| TSLA240315C01050000 | 2022-08-16 9:50AM EDT | 2024-03-15 | 250.35 | 237.80 | 246.35 | +39.84 | +18.93% | 2 | 44 | 62.98% |
| TSLA240621C01050000 | 2022-08-16 12:53PM EDT | 2024-06-21 | 268.14 | 264.00 | 272.40 | -2.68 | -0.99% | 10 | 934 | 63.64% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P01050000 | 2022-08-16 3:27PM EDT | 2022-08-19 | 129.80 | 129.90 | 130.75 | +11.05 | +9.31% | 157 | 1,582 | 70.61% |
| TSLA220826P01050000 | 2022-08-16 2:06PM EDT | 2022-08-26 | 126.35 | 133.55 | 135.70 | -1.53 | -1.20% | 15 | 586 | 60.71% |
| TSLA220902P01050000 | 2022-08-16 3:58PM EDT | 2022-09-02 | 138.31 | 137.70 | 139.85 | +7.07 | +5.39% | 56 | 344 | 56.58% |
| TSLA220909P01050000 | 2022-08-15 12:46PM EDT | 2022-09-09 | 131.45 | 141.00 | 143.55 | 0.00 | - | 100 | 101 | 53.51% |
| TSLA220916P01050000 | 2022-08-16 3:37PM EDT | 2022-09-16 | 146.52 | 145.55 | 146.75 | +8.72 | +6.33% | 19 | 2,610 | 52.26% |
| TSLA220923P01050000 | 2022-08-12 3:22PM EDT | 2022-09-23 | 169.17 | 148.15 | 151.45 | 0.00 | - | - | 1 | 51.30% |
| TSLA220930P01050000 | 2022-08-16 3:54PM EDT | 2022-09-30 | 154.48 | 147.95 | 159.60 | +154.48 | - | 32 | 3 | 51.04% |
| TSLA221021P01050000 | 2022-08-16 3:04PM EDT | 2022-10-21 | 170.85 | 166.95 | 168.75 | +10.70 | +6.68% | 17 | 857 | 52.71% |
| TSLA221118P01050000 | 2022-08-16 3:52PM EDT | 2022-11-18 | 182.20 | 182.30 | 183.85 | +2.82 | +1.57% | 5 | 448 | 53.08% |
| TSLA221216P01050000 | 2022-08-15 12:13PM EDT | 2022-12-16 | 189.60 | 192.65 | 195.50 | 0.00 | - | 6 | 216 | 52.06% |
| TSLA230120P01050000 | 2022-08-16 3:37PM EDT | 2023-01-20 | 206.95 | 205.80 | 208.50 | +8.00 | +4.02% | 4 | 2,854 | 51.51% |
| TSLA230317P01050000 | 2022-08-16 2:15PM EDT | 2023-03-17 | 221.85 | 227.00 | 229.15 | +0.68 | +0.31% | 594 | 279 | 51.82% |
| TSLA230421P01050000 | 2022-08-11 2:11PM EDT | 2023-04-21 | 267.82 | 238.50 | 241.70 | 0.00 | - | - | 1 | 52.03% |
| TSLA230616P01050000 | 2022-08-12 11:28AM EDT | 2023-06-16 | 273.80 | 254.25 | 257.25 | 0.00 | - | 1 | 465 | 51.68% |
| TSLA230915P01050000 | 2022-08-15 3:28PM EDT | 2023-09-15 | 274.35 | 278.05 | 282.25 | 0.00 | - | 12 | 99 | 51.74% |
| TSLA240119P01050000 | 2022-08-16 10:32AM EDT | 2024-01-19 | 311.95 | 305.60 | 310.25 | +6.30 | +2.06% | 1 | 441 | 51.40% |
| TSLA240315P01050000 | 2022-07-21 3:07PM EDT | 2024-03-15 | 375.45 | 315.90 | 321.80 | 0.00 | - | 2 | 2 | 51.23% |
| TSLA240621P01050000 | 2022-08-10 1:17PM EDT | 2024-06-21 | 361.20 | 333.65 | 339.55 | 0.00 | - | 14 | 140 | 50.96% |
© 2022 Yahoo. Tutti i diritti riservati.
