Italia markets open in 4 hours 19 minutes
Dow Jones
32.774,41 -58,09 (-0,18%) Nasdaq
12.493,93 -150,57 (-1,19%) Nikkei 225
27.779,24 -220,72 (-0,79%) EUR/USD
1,0220 +0,0002 (+0,02%) BTC-EUR
22.347,81 -1.095,09 (-4,67%) CMC Crypto 200
529,99 -27,36 (-4,91%)
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:1450.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C01450000 | 2022-08-09 3:57PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 104 | 490 | 192.58% |
| TSLA220819C01450000 | 2022-08-09 2:51PM EDT | 2022-08-19 | 0.07 | 0.03 | 0.10 | -0.01 | -12.50% | 78 | 5,622 | 106.25% |
| TSLA220826C01450000 | 2022-08-09 3:59PM EDT | 2022-08-26 | 0.22 | 0.08 | 0.51 | +0.01 | +4.76% | 35 | 332 | 93.95% |
| TSLA220902C01450000 | 2022-08-09 1:28PM EDT | 2022-09-02 | 0.21 | 0.10 | 0.52 | -0.17 | -44.74% | 6 | 35 | 79.49% |
| TSLA220909C01450000 | 2022-08-09 11:12AM EDT | 2022-09-09 | 0.47 | 0.07 | 0.81 | -0.04 | -7.84% | 2 | 17 | 72.71% |
| TSLA220916C01450000 | 2022-08-09 3:13PM EDT | 2022-09-16 | 0.52 | 0.49 | 0.64 | -0.38 | -42.22% | 4 | 2,206 | 67.58% |
| TSLA220923C01450000 | 2022-08-09 3:55PM EDT | 2022-09-23 | 0.77 | 0.17 | 1.26 | -0.32 | -29.36% | 2 | 109 | 63.89% |
| TSLA221021C01450000 | 2022-08-09 3:23PM EDT | 2022-10-21 | 2.50 | 2.39 | 2.67 | -1.00 | -28.57% | 43 | 2,361 | 59.83% |
| TSLA221118C01450000 | 2022-08-09 3:57PM EDT | 2022-11-18 | 5.70 | 5.50 | 5.70 | -1.20 | -17.39% | 174 | 237 | 58.35% |
| TSLA221216C01450000 | 2022-08-09 10:52AM EDT | 2022-12-16 | 9.62 | 8.60 | 9.25 | -6.13 | -38.92% | 13 | 987 | 56.69% |
| TSLA230120C01450000 | 2022-08-09 2:24PM EDT | 2023-01-20 | 14.55 | 14.05 | 14.95 | -3.25 | -18.26% | 50 | 4,410 | 56.14% |
| TSLA230317C01450000 | 2022-08-09 9:57AM EDT | 2023-03-17 | 26.98 | 25.50 | 26.95 | -5.57 | -17.11% | 1 | 356 | 56.68% |
| TSLA230421C01450000 | 2022-08-09 10:54AM EDT | 2023-04-21 | 37.00 | 32.65 | 36.50 | -6.50 | -14.94% | 1 | 201 | 57.21% |
| TSLA230616C01450000 | 2022-08-09 12:19PM EDT | 2023-06-16 | 46.43 | 47.00 | 49.90 | -16.57 | -26.30% | 5 | 2,731 | 57.92% |
| TSLA230915C01450000 | 2022-08-02 9:31AM EDT | 2023-09-15 | 82.95 | 69.30 | 73.15 | 0.00 | - | 3 | 94 | 58.81% |
| TSLA240119C01450000 | 2022-08-08 3:26PM EDT | 2024-01-19 | 114.16 | 101.45 | 107.65 | 0.00 | - | 1 | 1,156 | 60.41% |
| TSLA240315C01450000 | 2022-08-09 10:54AM EDT | 2024-03-15 | 123.69 | 116.30 | 122.50 | -16.14 | -11.54% | 3 | 89 | 61.10% |
| TSLA240621C01450000 | 2022-08-09 2:03PM EDT | 2024-06-21 | 145.40 | 140.10 | 147.40 | -13.52 | -8.51% | 10 | 382 | 61.97% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P01450000 | 2022-08-09 3:56PM EDT | 2022-08-19 | 599.65 | 599.35 | 601.40 | +18.39 | +3.16% | 50 | 0 | 125.88% |
| TSLA220826P01450000 | 2022-08-09 12:37PM EDT | 2022-08-26 | 607.70 | 598.85 | 602.10 | +22.28 | +3.81% | 273 | 0 | 99.22% |
| TSLA220909P01450000 | 2022-08-04 2:52PM EDT | 2022-09-09 | 527.40 | 596.45 | 603.70 | 0.00 | - | - | 0 | 61.91% |
| TSLA220916P01450000 | 2022-08-08 11:38AM EDT | 2022-09-16 | 542.40 | 598.65 | 602.20 | 0.00 | - | 2 | 29 | 65.67% |
| TSLA221021P01450000 | 2022-08-05 3:35PM EDT | 2022-10-21 | 589.90 | 597.50 | 603.00 | 0.00 | - | 2 | 1 | 61.58% |
| TSLA221118P01450000 | 2022-06-27 11:34AM EDT | 2022-11-18 | 711.17 | 620.30 | 629.25 | 0.00 | - | 1 | 1 | 82.35% |
| TSLA221216P01450000 | 2022-08-08 11:12AM EDT | 2022-12-16 | 548.50 | 599.25 | 605.35 | 0.00 | - | 62 | 87 | 51.28% |
| TSLA230120P01450000 | 2022-08-09 2:55PM EDT | 2023-01-20 | 604.55 | 601.55 | 607.55 | +24.85 | +4.29% | 18 | 3,073 | 48.64% |
| TSLA230317P01450000 | 2022-08-08 1:37PM EDT | 2023-03-17 | 573.70 | 606.95 | 613.10 | 0.00 | - | 6 | 115 | 47.38% |
| TSLA230421P01450000 | 2022-07-29 3:50PM EDT | 2023-04-21 | 578.35 | 611.10 | 618.70 | 0.00 | - | 163 | 90 | 48.06% |
| TSLA230616P01450000 | 2022-08-08 11:57AM EDT | 2023-06-16 | 579.05 | 619.55 | 625.90 | 0.00 | - | 2 | 736 | 47.57% |
| TSLA230915P01450000 | 2022-08-09 2:26PM EDT | 2023-09-15 | 635.30 | 628.80 | 639.50 | +41.05 | +6.91% | 2 | 316 | 47.61% |
| TSLA240119P01450000 | 2022-08-09 2:27PM EDT | 2024-01-19 | 654.50 | 648.20 | 659.30 | +32.25 | +5.18% | 2 | 429 | 47.88% |
| TSLA240315P01450000 | 2022-08-08 1:09PM EDT | 2024-03-15 | 631.80 | 658.15 | 667.10 | 0.00 | - | 4 | 165 | 47.72% |
| TSLA240621P01450000 | 2022-08-09 2:01PM EDT | 2024-06-21 | 674.35 | 672.15 | 681.65 | +11.60 | +1.75% | 5 | 150 | 47.79% |
© 2022 Yahoo. Tutti i diritti riservati.
