Italia markets open in 5 hours 20 minutes
Dow Jones
34.152,01 +239,61 (+0,71%) Nasdaq
13.102,55 -25,55 (-0,19%) Nikkei 225
29.104,86 +235,95 (+0,82%) EUR/USD
1,0172 +0,0001 (+0,01%) BTC-EUR
23.645,29 -337,76 (-1,41%) CMC Crypto 200
572,08 +0,16 (+0,03%)
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:1075.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819C01075000 | 2022-08-16 3:59PM EDT | 2022-08-19 | 0.32 | 0.32 | 0.36 | -0.30 | -48.39% | 4,560 | 5,008 | 78.08% |
| TSLA220826C01075000 | 2022-08-16 3:59PM EDT | 2022-08-26 | 3.75 | 3.65 | 3.85 | -1.31 | -25.89% | 2,669 | 649 | 66.05% |
| TSLA220902C01075000 | 2022-08-16 3:26PM EDT | 2022-09-02 | 7.70 | 7.40 | 7.80 | -1.80 | -18.95% | 142 | 292 | 61.10% |
| TSLA220909C01075000 | 2022-08-16 3:46PM EDT | 2022-09-09 | 10.70 | 10.35 | 10.90 | -2.85 | -21.03% | 34 | 71 | 57.03% |
| TSLA220916C01075000 | 2022-08-16 3:59PM EDT | 2022-09-16 | 14.75 | 14.40 | 14.75 | -3.40 | -18.73% | 97 | 1,720 | 55.88% |
| TSLA220923C01075000 | 2022-08-16 1:20PM EDT | 2022-09-23 | 21.00 | 18.20 | 19.10 | -0.25 | -1.18% | 3 | 32 | 55.33% |
| TSLA220930C01075000 | 2022-08-16 3:20PM EDT | 2022-09-30 | 22.75 | 21.30 | 27.75 | +22.75 | - | 21 | 128 | 56.81% |
| TSLA221216C01075000 | 2022-08-16 10:40AM EDT | 2022-12-16 | 63.28 | 65.85 | 67.30 | -7.50 | -10.60% | 1 | 167 | 56.75% |
| TSLA230120C01075000 | 2022-08-16 1:13PM EDT | 2023-01-20 | 85.30 | 81.60 | 83.45 | -3.20 | -3.62% | 29 | 1,518 | 56.90% |
| TSLA230421C01075000 | 2022-08-16 11:55AM EDT | 2023-04-21 | 127.92 | 122.50 | 125.55 | +31.44 | +32.59% | 8 | 8 | 59.16% |
| TSLA230915C01075000 | 2022-08-15 3:48PM EDT | 2023-09-15 | 184.87 | 175.35 | 181.35 | 0.00 | - | 4 | 53 | 61.12% |
| TSLA240119C01075000 | 2022-08-15 2:11PM EDT | 2024-01-19 | 224.13 | 215.45 | 219.85 | 0.00 | - | 4 | 335 | 62.25% |
| TSLA240315C01075000 | 2022-08-15 1:15PM EDT | 2024-03-15 | 244.91 | 228.70 | 238.30 | 0.00 | - | 1 | 1 | 62.64% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P01075000 | 2022-08-16 3:43PM EDT | 2022-08-19 | 155.75 | 154.60 | 159.25 | +9.10 | +6.21% | 65 | 59 | 100.64% |
| TSLA220826P01075000 | 2022-08-16 12:19PM EDT | 2022-08-26 | 148.80 | 156.45 | 159.05 | -2.68 | -1.77% | 10 | 24 | 59.95% |
| TSLA220902P01075000 | 2022-08-12 12:12PM EDT | 2022-09-02 | 195.00 | 160.20 | 162.30 | 0.00 | - | 8 | 8 | 57.00% |
| TSLA220916P01075000 | 2022-08-16 2:02PM EDT | 2022-09-16 | 163.20 | 166.75 | 169.65 | +7.94 | +5.11% | 2 | 917 | 53.54% |
| TSLA220923P01075000 | 2022-08-12 1:15PM EDT | 2022-09-23 | 200.94 | 168.50 | 172.55 | 0.00 | - | - | 1 | 51.28% |
| TSLA220930P01075000 | 2022-08-15 11:44AM EDT | 2022-09-30 | 173.29 | 168.40 | 182.40 | +173.29 | - | - | 4 | 52.36% |
| TSLA221216P01075000 | 2022-08-16 12:31PM EDT | 2022-12-16 | 209.38 | 210.35 | 213.00 | +2.33 | +1.13% | 1 | 23 | 51.66% |
| TSLA230120P01075000 | 2022-08-16 10:00AM EDT | 2023-01-20 | 218.05 | 223.05 | 225.70 | -0.55 | -0.25% | 1 | 961 | 51.13% |
| TSLA230421P01075000 | 2022-08-12 3:43PM EDT | 2023-04-21 | 267.05 | 254.90 | 257.30 | 0.00 | - | - | 7 | 51.45% |
| TSLA230915P01075000 | 2022-07-28 3:11PM EDT | 2023-09-15 | 340.90 | 292.45 | 300.00 | 0.00 | - | 4 | 20 | 51.33% |
| TSLA240119P01075000 | 2022-08-09 10:24AM EDT | 2024-01-19 | 359.45 | 321.80 | 326.35 | 0.00 | - | 4 | 478 | 51.06% |
| TSLA240315P01075000 | 2022-08-15 12:19PM EDT | 2024-03-15 | 332.13 | 331.95 | 337.95 | 0.00 | - | 20 | 11 | 50.88% |
© 2022 Yahoo. Tutti i diritti riservati.
