Italia markets open in 3 hours 45 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
1,0314 -0,0012 (-0,11%) BTC-EUR
23.259,89 -426,80 (-1,80%) CMC Crypto 200
570,34 -4,40 (-0,77%)
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:1120.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C01120000 | 2022-08-11 3:23PM EDT | 2022-08-12 | 0.01 | 0.01 | 0.03 | 0.00 | - | 304 | 2,185 | 160.94% |
| TSLA220819C01120000 | 2022-08-11 3:55PM EDT | 2022-08-19 | 0.40 | 0.32 | 0.42 | -0.30 | -42.86% | 662 | 1,392 | 76.56% |
| TSLA220826C01120000 | 2022-08-11 3:52PM EDT | 2022-08-26 | 1.38 | 1.16 | 1.46 | -1.20 | -46.51% | 45 | 449 | 67.04% |
| TSLA220902C01120000 | 2022-08-11 3:57PM EDT | 2022-09-02 | 2.26 | 2.10 | 2.47 | -1.64 | -42.05% | 80 | 678 | 60.99% |
| TSLA220909C01120000 | 2022-08-11 12:05PM EDT | 2022-09-09 | 3.92 | 2.91 | 3.45 | -1.34 | -25.48% | 97 | 621 | 56.62% |
| TSLA220916C01120000 | 2022-08-11 3:36PM EDT | 2022-09-16 | 4.40 | 4.40 | 4.65 | -2.85 | -39.31% | 89 | 343 | 54.73% |
| TSLA220923C01120000 | 2022-08-11 10:16AM EDT | 2022-09-23 | 9.28 | 5.85 | 6.60 | -0.24 | -2.52% | 4 | 20 | 53.89% |
| TSLA221216C01120000 | 2022-08-11 3:18PM EDT | 2022-12-16 | 37.45 | 36.35 | 37.45 | -4.05 | -9.76% | 11 | 62 | 54.93% |
| TSLA230317C01120000 | 2022-08-09 12:41PM EDT | 2023-03-17 | 69.22 | 70.85 | 72.65 | 0.00 | - | 1 | 30 | 56.90% |
| TSLA240119C01120000 | 2022-08-11 10:46AM EDT | 2024-01-19 | 180.15 | 167.90 | 174.65 | -3.35 | -1.83% | 2 | 270 | 61.27% |
| TSLA240621C01120000 | 2022-08-11 3:02PM EDT | 2024-06-21 | 213.65 | 208.75 | 215.95 | -31.48 | -12.84% | 4 | 187 | 62.68% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P01120000 | 2022-08-10 11:50AM EDT | 2022-08-12 | 235.95 | 252.60 | 266.85 | -11.45 | -4.63% | 3 | 0 | 360.23% |
| TSLA220819P01120000 | 2022-08-11 9:55AM EDT | 2022-08-19 | 240.15 | 256.65 | 263.20 | -31.48 | -11.59% | 1 | 27 | 107.20% |
| TSLA220826P01120000 | 2022-08-08 12:12PM EDT | 2022-08-26 | 221.00 | 257.30 | 263.95 | 0.00 | - | 30 | 11 | 58.45% |
| TSLA220902P01120000 | 2022-08-01 12:29PM EDT | 2022-09-02 | 220.60 | 257.85 | 264.40 | 0.00 | - | 5 | 53 | 53.21% |
| TSLA220909P01120000 | 2022-08-01 2:25PM EDT | 2022-09-09 | 229.00 | 258.25 | 265.05 | 0.00 | - | - | 1 | 62.21% |
| TSLA220916P01120000 | 2022-08-10 1:36PM EDT | 2022-09-16 | 247.55 | 259.90 | 265.65 | 0.00 | - | 1 | 280 | 57.32% |
| TSLA220923P01120000 | 2022-08-08 2:25PM EDT | 2022-09-23 | 246.43 | 260.90 | 267.15 | 0.00 | - | 40 | 21 | 55.55% |
| TSLA221216P01120000 | 2022-08-02 3:21PM EDT | 2022-12-16 | 261.35 | 285.80 | 289.05 | 0.00 | - | 5 | 13 | 49.93% |
| TSLA230317P01120000 | 2022-08-10 2:04PM EDT | 2023-03-17 | 301.34 | 311.45 | 314.70 | 0.00 | - | 1 | 16 | 49.81% |
| TSLA240119P01120000 | 2022-07-20 2:41PM EDT | 2024-01-19 | 455.00 | 380.05 | 389.50 | 0.00 | - | 12 | 124 | 51.12% |
| TSLA240621P01120000 | 2022-08-08 1:57PM EDT | 2024-06-21 | 405.15 | 407.10 | 417.50 | 0.00 | - | 2 | 147 | 50.97% |
© 2022 Yahoo. Tutti i diritti riservati.
