Italia markets open in 3 hours 38 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
1,0320 -0,0005 (-0,05%) BTC-EUR
23.247,64 -478,43 (-2,02%) CMC Crypto 200
570,58 -4,16 (-0,72%)
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:1060.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C01060000 | 2022-08-11 3:55PM EDT | 2022-08-12 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 887 | 2,400 | 135.16% |
| TSLA220819C01060000 | 2022-08-11 3:54PM EDT | 2022-08-19 | 0.73 | 0.63 | 0.73 | -0.61 | -45.52% | 2,420 | 5,999 | 68.31% |
| TSLA220826C01060000 | 2022-08-11 3:37PM EDT | 2022-08-26 | 2.54 | 2.40 | 2.65 | -2.12 | -45.49% | 139 | 489 | 62.70% |
| TSLA220902C01060000 | 2022-08-11 3:10PM EDT | 2022-09-02 | 4.35 | 4.10 | 4.45 | -2.75 | -38.73% | 49 | 221 | 58.03% |
| TSLA220909C01060000 | 2022-08-11 11:35AM EDT | 2022-09-09 | 7.55 | 5.45 | 6.15 | -1.63 | -17.76% | 5 | 60 | 54.42% |
| TSLA220916C01060000 | 2022-08-11 3:53PM EDT | 2022-09-16 | 8.20 | 8.05 | 8.40 | -4.51 | -35.48% | 63 | 456 | 53.59% |
| TSLA220923C01060000 | 2022-08-11 10:57AM EDT | 2022-09-23 | 14.00 | 10.55 | 11.35 | -2.85 | -16.91% | 4 | 10 | 53.29% |
| TSLA221021C01060000 | 2022-08-11 3:55PM EDT | 2022-10-21 | 24.33 | 23.80 | 24.55 | -7.07 | -22.52% | 37 | 2,750 | 54.46% |
| TSLA221118C01060000 | 2022-08-11 2:23PM EDT | 2022-11-18 | 39.75 | 37.30 | 38.30 | -2.90 | -6.80% | 23 | 180 | 55.60% |
| TSLA221216C01060000 | 2022-08-11 3:58PM EDT | 2022-12-16 | 49.08 | 48.35 | 49.65 | -3.97 | -7.48% | 11 | 32 | 55.45% |
| TSLA230120C01060000 | 2022-08-11 3:52PM EDT | 2023-01-20 | 63.20 | 62.40 | 63.90 | -7.11 | -10.11% | 8 | 132 | 55.87% |
| TSLA230317C01060000 | 2022-08-10 2:04PM EDT | 2023-03-17 | 99.00 | 85.85 | 87.90 | 0.00 | - | 1 | 24 | 57.55% |
| TSLA230616C01060000 | 2022-08-11 2:40PM EDT | 2023-06-16 | 122.75 | 119.90 | 123.05 | -5.45 | -4.25% | 4 | 92 | 59.48% |
| TSLA230915C01060000 | 2022-08-11 1:44PM EDT | 2023-09-15 | 158.38 | 146.70 | 155.70 | +11.86 | +8.09% | 2 | 10 | 60.57% |
| TSLA240119C01060000 | 2022-08-11 2:11PM EDT | 2024-01-19 | 193.00 | 185.15 | 193.10 | -6.00 | -3.02% | 1 | 354 | 62.04% |
| TSLA240621C01060000 | 2022-08-05 2:38PM EDT | 2024-06-21 | 239.04 | 224.60 | 234.50 | 0.00 | - | 11 | 45 | 63.29% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P01060000 | 2022-08-11 11:35AM EDT | 2022-08-12 | 187.95 | 192.60 | 206.85 | -13.10 | -6.52% | 1 | 0 | 304.64% |
| TSLA220819P01060000 | 2022-08-11 11:39AM EDT | 2022-08-19 | 189.10 | 196.95 | 203.40 | +8.20 | +4.53% | 5 | 119 | 51.56% |
| TSLA220826P01060000 | 2022-08-11 9:43AM EDT | 2022-08-26 | 181.00 | 198.50 | 204.80 | -25.00 | -12.14% | 10 | 9 | 57.08% |
| TSLA220902P01060000 | 2022-08-05 10:40AM EDT | 2022-09-02 | 164.95 | 199.85 | 206.10 | 0.00 | - | 7 | 65 | 53.16% |
| TSLA220916P01060000 | 2022-08-11 3:58PM EDT | 2022-09-16 | 206.52 | 204.95 | 207.35 | +10.27 | +5.23% | 69 | 40 | 51.77% |
| TSLA220923P01060000 | 2022-08-09 10:04AM EDT | 2022-09-23 | 214.08 | 205.70 | 211.25 | 0.00 | - | 6 | 3 | 53.59% |
| TSLA221021P01060000 | 2022-08-03 10:03AM EDT | 2022-10-21 | 189.30 | 217.35 | 220.85 | 0.00 | - | 4 | 17 | 51.40% |
| TSLA221118P01060000 | 2022-08-11 3:05PM EDT | 2022-11-18 | 230.40 | 229.00 | 231.80 | +12.67 | +5.82% | 15 | 25 | 50.53% |
| TSLA221216P01060000 | 2022-08-11 11:19AM EDT | 2022-12-16 | 237.30 | 237.70 | 240.65 | +2.25 | +0.96% | 5 | 18 | 50.70% |
| TSLA230120P01060000 | 2022-08-11 2:32PM EDT | 2023-01-20 | 246.35 | 248.75 | 251.55 | +0.05 | +0.02% | 5 | 31 | 50.31% |
| TSLA230317P01060000 | 2022-07-27 1:02PM EDT | 2023-03-17 | 305.00 | 266.90 | 269.65 | 0.00 | - | 8 | 67 | 50.20% |
| TSLA230616P01060000 | 2022-07-28 3:37PM EDT | 2023-06-16 | 307.90 | 291.90 | 296.80 | 0.00 | - | 14 | 12 | 50.76% |
| TSLA230915P01060000 | 2022-08-02 10:01AM EDT | 2023-09-15 | 307.30 | 312.25 | 321.50 | 0.00 | - | 2 | 5 | 50.99% |
| TSLA240119P01060000 | 2022-07-21 10:07AM EDT | 2024-01-19 | 385.34 | 338.60 | 348.20 | 0.00 | - | 2 | 174 | 50.93% |
| TSLA240621P01060000 | 2022-08-10 10:29AM EDT | 2024-06-21 | 377.14 | 365.70 | 375.90 | 0.00 | - | 1 | 32 | 50.66% |
© 2022 Yahoo. Tutti i diritti riservati.
