Italia markets open in 5 hours 37 minutes
Dow Jones
34.152,01 +239,61 (+0,71%) Nasdaq
13.102,55 -25,55 (-0,19%) Nikkei 225
29.116,21 +247,30 (+0,86%) EUR/USD
1,0177 +0,0006 (+0,06%) BTC-EUR
23.569,93 -371,22 (-1,55%) CMC Crypto 200
570,68 -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:1150.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819C01150000 | 2022-08-16 3:59PM EDT | 2022-08-19 | 0.10 | 0.09 | 0.12 | -0.08 | -44.44% | 2,960 | 6,415 | 92.77% |
| TSLA220826C01150000 | 2022-08-16 3:59PM EDT | 2022-08-26 | 1.60 | 1.48 | 1.68 | -0.40 | -20.00% | 1,716 | 1,275 | 73.14% |
| TSLA220902C01150000 | 2022-08-16 3:58PM EDT | 2022-09-02 | 3.55 | 3.20 | 3.55 | -0.55 | -13.41% | 443 | 310 | 64.89% |
| TSLA220909C01150000 | 2022-08-16 3:14PM EDT | 2022-09-09 | 4.85 | 4.90 | 5.30 | -2.15 | -30.71% | 42 | 170 | 59.86% |
| TSLA220916C01150000 | 2022-08-16 3:59PM EDT | 2022-09-16 | 7.40 | 7.25 | 7.55 | -1.25 | -14.45% | 389 | 5,018 | 57.73% |
| TSLA220923C01150000 | 2022-08-16 12:04PM EDT | 2022-09-23 | 11.80 | 9.55 | 10.30 | -1.30 | -9.92% | 7 | 37 | 56.47% |
| TSLA220930C01150000 | 2022-08-16 3:45PM EDT | 2022-09-30 | 13.05 | 11.85 | 15.90 | +13.05 | - | 598 | 575 | 57.33% |
| TSLA221021C01150000 | 2022-08-16 3:52PM EDT | 2022-10-21 | 23.50 | 23.00 | 23.75 | -1.40 | -5.62% | 326 | 1,569 | 56.50% |
| TSLA221118C01150000 | 2022-08-16 3:53PM EDT | 2022-11-18 | 37.60 | 36.60 | 37.55 | -1.85 | -4.69% | 77 | 899 | 56.85% |
| TSLA221216C01150000 | 2022-08-16 3:43PM EDT | 2022-12-16 | 48.30 | 47.85 | 49.05 | -3.25 | -6.30% | 27 | 533 | 56.24% |
| TSLA230120C01150000 | 2022-08-16 3:45PM EDT | 2023-01-20 | 63.00 | 62.15 | 63.55 | -4.80 | -7.08% | 18 | 9,637 | 56.26% |
| TSLA230317C01150000 | 2022-08-16 3:13PM EDT | 2023-03-17 | 86.00 | 86.40 | 88.55 | -6.26 | -6.79% | 6 | 1,951 | 57.65% |
| TSLA230421C01150000 | 2022-08-16 3:56PM EDT | 2023-04-21 | 102.22 | 100.85 | 103.45 | -4.11 | -3.87% | 9 | 61 | 58.44% |
| TSLA230616C01150000 | 2022-08-16 3:53PM EDT | 2023-06-16 | 123.50 | 122.35 | 124.75 | -8.10 | -6.16% | 291 | 2,861 | 59.28% |
| TSLA230915C01150000 | 2022-08-16 3:55PM EDT | 2023-09-15 | 155.80 | 154.25 | 157.95 | +14.80 | +10.50% | 207 | 162 | 60.57% |
| TSLA240119C01150000 | 2022-08-15 10:21AM EDT | 2024-01-19 | 191.19 | 192.45 | 196.95 | 0.00 | - | 3 | 1,080 | 61.55% |
| TSLA240315C01150000 | 2022-08-15 11:47AM EDT | 2024-03-15 | 213.77 | 208.30 | 214.30 | 0.00 | - | 1 | 12 | 62.10% |
| TSLA240621C01150000 | 2022-08-15 9:31AM EDT | 2024-06-21 | 235.75 | 235.00 | 240.65 | 0.00 | - | 1 | 400 | 62.78% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P01150000 | 2022-08-16 2:06PM EDT | 2022-08-19 | 220.85 | 229.30 | 230.60 | +5.25 | +2.44% | 8 | 117 | 104.10% |
| TSLA220826P01150000 | 2022-08-16 1:40PM EDT | 2022-08-26 | 226.20 | 229.60 | 231.60 | +7.15 | +3.26% | 31 | 70 | 57.08% |
| TSLA220902P01150000 | 2022-08-15 11:38AM EDT | 2022-09-02 | 229.15 | 230.65 | 233.80 | 0.00 | - | 1 | 14 | 58.09% |
| TSLA220909P01150000 | 2022-08-08 9:59AM EDT | 2022-09-09 | 251.34 | 232.05 | 235.05 | 0.00 | - | 1 | 1 | 54.18% |
| TSLA220916P01150000 | 2022-08-16 3:43PM EDT | 2022-09-16 | 235.85 | 233.90 | 236.15 | +6.80 | +2.97% | 14 | 488 | 51.74% |
| TSLA220923P01150000 | 2022-08-05 10:30AM EDT | 2022-09-23 | 250.33 | 234.75 | 239.25 | 0.00 | - | 4 | 2 | 50.84% |
| TSLA220930P01150000 | 2022-08-15 11:49AM EDT | 2022-09-30 | 236.76 | 232.80 | 247.45 | +236.76 | - | - | 2 | 51.75% |
| TSLA221021P01150000 | 2022-08-15 10:35AM EDT | 2022-10-21 | 252.78 | 247.50 | 249.50 | 0.00 | - | 10 | 110 | 51.73% |
| TSLA221118P01150000 | 2022-08-16 2:46PM EDT | 2022-11-18 | 262.05 | 258.15 | 260.35 | -27.10 | -9.37% | 6 | 108 | 51.38% |
| TSLA221216P01150000 | 2022-08-16 3:37PM EDT | 2022-12-16 | 268.57 | 266.60 | 270.70 | -3.55 | -1.30% | 2 | 379 | 50.65% |
| TSLA230120P01150000 | 2022-08-16 11:47AM EDT | 2023-01-20 | 273.65 | 277.95 | 280.25 | +1.66 | +0.61% | 16 | 1,361 | 50.30% |
| TSLA230317P01150000 | 2022-08-15 3:49PM EDT | 2023-03-17 | 290.20 | 296.35 | 299.90 | 0.00 | - | 5 | 522 | 50.25% |
| TSLA230421P01150000 | 2022-08-15 3:49PM EDT | 2023-04-21 | 301.32 | 307.15 | 309.95 | 0.00 | - | 1 | 4 | 50.25% |
| TSLA230616P01150000 | 2022-08-15 3:31PM EDT | 2023-06-16 | 316.00 | 322.15 | 326.00 | 0.00 | - | 2 | 641 | 50.23% |
| TSLA230915P01150000 | 2022-08-15 3:35PM EDT | 2023-09-15 | 339.88 | 344.85 | 349.65 | 0.00 | - | 11 | 88 | 50.29% |
| TSLA240119P01150000 | 2022-08-15 1:04PM EDT | 2024-01-19 | 368.00 | 372.00 | 376.95 | 0.00 | - | 1 | 300 | 50.05% |
| TSLA240315P01150000 | 2022-08-16 1:19PM EDT | 2024-03-15 | 381.70 | 381.95 | 388.45 | -38.90 | -9.25% | 2 | 1 | 50.59% |
| TSLA240621P01150000 | 2022-08-16 1:19PM EDT | 2024-06-21 | 400.40 | 400.40 | 406.50 | +1.90 | +0.48% | 4 | 175 | 50.40% |
© 2022 Yahoo. Tutti i diritti riservati.
