Italia markets open in 5 hours 29 minutes
Dow Jones
34.152,01 +239,61 (+0,71%) Nasdaq
13.102,55 -25,55 (-0,19%) Nikkei 225
29.113,06 +244,15 (+0,85%) EUR/USD
1,0178 +0,0007 (+0,07%) BTC-EUR
23.598,03 -362,91 (-1,51%) CMC Crypto 200
571,22 -0,69 (-0,12%)
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:1425.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819C01425000 | 2022-08-16 3:47PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 2,853 | 134.38% |
| TSLA220826C01425000 | 2022-08-16 3:54PM EDT | 2022-08-26 | 0.15 | 0.13 | 0.24 | -0.08 | -34.78% | 87 | 144 | 97.36% |
| TSLA220902C01425000 | 2022-08-16 11:56AM EDT | 2022-09-02 | 0.45 | 0.16 | 0.48 | -0.15 | -25.00% | 11 | 88 | 79.15% |
| TSLA220909C01425000 | 2022-08-16 9:59AM EDT | 2022-09-09 | 0.68 | 0.46 | 0.83 | -0.01 | -1.45% | 3 | 368 | 72.31% |
| TSLA220916C01425000 | 2022-08-16 3:55PM EDT | 2022-09-16 | 1.09 | 1.04 | 1.17 | -0.09 | -7.63% | 164 | 1,634 | 68.26% |
| TSLA220923C01425000 | 2022-08-15 2:33PM EDT | 2022-09-23 | 1.72 | 1.18 | 1.64 | 0.00 | - | 88 | 84 | 63.82% |
| TSLA220930C01425000 | 2022-08-16 11:51AM EDT | 2022-09-30 | 2.30 | 0.26 | 6.00 | +2.30 | - | 5 | 3 | 66.49% |
| TSLA230120C01425000 | 2022-08-16 12:43PM EDT | 2023-01-20 | 23.93 | 23.30 | 24.35 | -0.62 | -2.53% | 11 | 2,381 | 56.09% |
| TSLA230317C01425000 | 2022-08-16 10:14AM EDT | 2023-03-17 | 40.57 | 39.05 | 40.45 | -1.94 | -4.56% | 2 | 477 | 56.64% |
| TSLA230421C01425000 | 2022-08-03 11:27AM EDT | 2023-04-21 | 56.64 | 49.50 | 51.40 | 0.00 | - | 3 | 6 | 57.16% |
| TSLA230915C01425000 | 2022-08-08 12:34PM EDT | 2023-09-15 | 91.00 | 92.15 | 97.55 | 0.00 | - | 6 | 39 | 58.80% |
| TSLA240119C01425000 | 2022-08-16 12:40PM EDT | 2024-01-19 | 131.60 | 128.95 | 133.55 | -3.88 | -2.86% | 6 | 1,402 | 59.97% |
| TSLA240315C01425000 | 2022-07-27 10:59AM EDT | 2024-03-15 | 107.95 | 144.50 | 150.35 | 0.00 | - | 25 | 11 | 60.58% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P01425000 | 2022-08-15 9:52AM EDT | 2022-08-19 | 512.60 | 504.35 | 505.60 | 0.00 | - | 1 | 0 | 186.52% |
| TSLA220826P01425000 | 2022-08-09 1:12PM EDT | 2022-08-26 | 579.36 | 503.40 | 506.55 | 0.00 | - | 200 | 0 | 122.19% |
| TSLA220916P01425000 | 2022-08-15 10:33AM EDT | 2022-09-16 | 509.00 | 501.95 | 507.90 | 0.00 | - | 1 | 1 | 77.66% |
| TSLA220923P01425000 | 2022-08-05 10:05AM EDT | 2022-09-23 | 522.72 | 501.55 | 508.75 | 0.00 | - | 2 | 0 | 73.60% |
| TSLA230120P01425000 | 2022-08-15 3:46PM EDT | 2023-01-20 | 506.00 | 513.65 | 518.30 | 0.00 | - | 168 | 464 | 47.72% |
| TSLA230317P01425000 | 2022-08-08 11:32AM EDT | 2023-03-17 | 536.75 | 523.35 | 528.00 | 0.00 | - | 1 | 281 | 47.52% |
| TSLA230421P01425000 | 2022-08-02 11:41AM EDT | 2023-04-21 | 546.05 | 529.90 | 534.45 | 0.00 | - | 2 | 36 | 47.47% |
| TSLA230915P01425000 | 2022-08-15 11:15AM EDT | 2023-09-15 | 564.00 | 553.60 | 564.45 | 0.00 | - | 4 | 141 | 48.17% |
| TSLA240119P01425000 | 2022-08-15 1:24PM EDT | 2024-01-19 | 571.75 | 579.20 | 586.60 | 0.00 | - | 2 | 300 | 47.83% |
| TSLA240315P01425000 | 2022-07-28 3:46PM EDT | 2024-03-15 | 646.40 | 586.60 | 597.20 | 0.00 | - | 2 | 104 | 48.00% |
© 2022 Yahoo. Tutti i diritti riservati.
