Italia markets open in 4 hours 40 minutes
Dow Jones
32.774,41 -58,09 (-0,18%) Nasdaq
12.493,93 -150,53 (-1,19%) Nikkei 225
27.823,71 -176,25 (-0,63%) EUR/USD
1,0217 -0,0001 (-0,01%) BTC-EUR
22.403,95 -966,29 (-4,13%) CMC Crypto 200
531,98 -25,37 (-4,55%)
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:1250.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C01250000 | 2022-08-09 1:18PM EDT | 2022-08-12 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 111 | 1,242 | 131.25% |
| TSLA220819C01250000 | 2022-08-09 3:45PM EDT | 2022-08-19 | 0.25 | 0.21 | 0.28 | 0.00 | - | 726 | 3,098 | 90.53% |
| TSLA220826C01250000 | 2022-08-09 2:57PM EDT | 2022-08-26 | 0.65 | 0.51 | 0.84 | -0.33 | -33.67% | 200 | 542 | 78.37% |
| TSLA220902C01250000 | 2022-08-09 3:33PM EDT | 2022-09-02 | 0.92 | 0.88 | 1.19 | -0.43 | -31.85% | 101 | 139 | 69.92% |
| TSLA220909C01250000 | 2022-08-05 2:52PM EDT | 2022-09-09 | 1.80 | 0.88 | 1.55 | 0.00 | - | 132 | 54 | 62.98% |
| TSLA220916C01250000 | 2022-08-09 3:21PM EDT | 2022-09-16 | 1.79 | 1.78 | 1.92 | -0.84 | -31.94% | 165 | 2,761 | 60.68% |
| TSLA220923C01250000 | 2022-08-09 3:57PM EDT | 2022-09-23 | 2.50 | 1.87 | 3.15 | +2.50 | -34.73% | 168 | 54 | 58.66% |
| TSLA221021C01250000 | 2022-08-09 2:09PM EDT | 2022-10-21 | 7.48 | 7.15 | 7.65 | -2.16 | -22.41% | 4,706 | 5,783 | 56.94% |
| TSLA221118C01250000 | 2022-08-09 3:23PM EDT | 2022-11-18 | 14.20 | 13.90 | 14.50 | -2.80 | -16.47% | 60 | 1,373 | 56.81% |
| TSLA221216C01250000 | 2022-08-09 3:18PM EDT | 2022-12-16 | 20.55 | 20.30 | 21.20 | -4.00 | -16.29% | 86 | 1,036 | 55.99% |
| TSLA230120C01250000 | 2022-08-09 3:06PM EDT | 2023-01-20 | 29.09 | 29.55 | 30.50 | -5.31 | -15.44% | 26 | 9,319 | 55.86% |
| TSLA230317C01250000 | 2022-08-09 2:24PM EDT | 2023-03-17 | 47.55 | 46.70 | 48.75 | -7.67 | -13.89% | 16 | 4,865 | 57.08% |
| TSLA230421C01250000 | 2022-08-08 2:34PM EDT | 2023-04-21 | 68.40 | 56.35 | 61.70 | 0.00 | - | 1 | 15 | 57.80% |
| TSLA230616C01250000 | 2022-08-09 10:20AM EDT | 2023-06-16 | 78.20 | 75.05 | 78.50 | -6.15 | -7.29% | 1 | 1,063 | 58.75% |
| TSLA230915C01250000 | 2022-08-09 11:42AM EDT | 2023-09-15 | 105.50 | 101.65 | 106.90 | -18.30 | -14.78% | 4 | 228 | 59.94% |
| TSLA240119C01250000 | 2022-08-09 12:08PM EDT | 2024-01-19 | 138.00 | 137.65 | 142.65 | -27.63 | -16.68% | 4 | 1,106 | 61.33% |
| TSLA240315C01250000 | 2022-08-04 9:34AM EDT | 2024-03-15 | 203.80 | 152.00 | 158.90 | 0.00 | - | 10 | 66 | 61.91% |
| TSLA240621C01250000 | 2022-08-09 2:37PM EDT | 2024-06-21 | 182.50 | 177.00 | 184.40 | -12.50 | -6.41% | 9 | 1,069 | 62.75% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P01250000 | 2022-08-08 3:39PM EDT | 2022-08-12 | 379.82 | 399.55 | 401.20 | 0.00 | - | 8 | 0 | 173.54% |
| TSLA220819P01250000 | 2022-08-09 3:35PM EDT | 2022-08-19 | 401.18 | 399.45 | 401.30 | +19.53 | +5.12% | 2 | 2 | 95.12% |
| TSLA220826P01250000 | 2022-08-09 1:20PM EDT | 2022-08-26 | 402.90 | 398.65 | 402.20 | +33.34 | +9.02% | 10 | 10 | 74.07% |
| TSLA220902P01250000 | 2022-08-09 1:20PM EDT | 2022-09-02 | 402.95 | 398.75 | 402.45 | +65.65 | +19.46% | 10 | 2 | 65.09% |
| TSLA220916P01250000 | 2022-08-09 10:47AM EDT | 2022-09-16 | 388.80 | 398.65 | 401.60 | +2.47 | +0.64% | 38 | 1,584 | 59.38% |
| TSLA220923P01250000 | 2022-08-05 10:32AM EDT | 2022-09-23 | 346.07 | 396.25 | 405.25 | 0.00 | - | 4 | 2 | 67.42% |
| TSLA221021P01250000 | 2022-08-08 9:47AM EDT | 2022-10-21 | 354.55 | 401.45 | 405.65 | 0.00 | - | 5 | 185 | 53.76% |
| TSLA221118P01250000 | 2022-08-05 3:14PM EDT | 2022-11-18 | 397.43 | 406.45 | 409.90 | 0.00 | - | 15 | 91 | 51.85% |
| TSLA221216P01250000 | 2022-08-09 2:24PM EDT | 2022-12-16 | 412.75 | 410.55 | 414.05 | +37.20 | +9.91% | 14 | 97 | 50.17% |
| TSLA230120P01250000 | 2022-08-09 3:08PM EDT | 2023-01-20 | 423.00 | 415.40 | 420.45 | +23.40 | +5.86% | 6 | 1,078 | 49.48% |
| TSLA230317P01250000 | 2022-08-09 11:49AM EDT | 2023-03-17 | 427.35 | 427.60 | 431.75 | +35.95 | +9.18% | 2 | 662 | 49.19% |
| TSLA230421P01250000 | 2022-07-28 11:48AM EDT | 2023-04-21 | 444.95 | 432.45 | 442.95 | 0.00 | - | - | 1 | 50.95% |
| TSLA230616P01250000 | 2022-08-08 2:45PM EDT | 2023-06-16 | 434.00 | 446.90 | 452.75 | 0.00 | - | 54 | 527 | 50.00% |
| TSLA230915P01250000 | 2022-08-09 11:15AM EDT | 2023-09-15 | 461.09 | 461.60 | 472.00 | +9.44 | +2.09% | 4 | 33 | 50.23% |
| TSLA240119P01250000 | 2022-08-09 12:03PM EDT | 2024-01-19 | 494.49 | 486.80 | 494.45 | +17.24 | +3.61% | 5 | 742 | 49.81% |
| TSLA240315P01250000 | 2022-08-08 2:25PM EDT | 2024-03-15 | 484.25 | 496.35 | 505.15 | 0.00 | - | 2 | 6 | 49.99% |
| TSLA240621P01250000 | 2022-08-09 1:41PM EDT | 2024-06-21 | 519.85 | 512.35 | 520.90 | +13.03 | +2.57% | 2 | 879 | 49.78% |
© 2022 Yahoo. Tutti i diritti riservati.
