Italia markets open in 4 hours 26 minutes
Dow Jones
33.336,67 +27,16 (+0,08%) Nasdaq
12.779,91 -74,89 (-0,58%) Nikkei 225
28.477,99 +658,66 (+2,37%) EUR/USD
1,0310 -0,0015 (-0,14%) BTC-EUR
23.211,37 -539,14 (-2,27%) CMC Crypto 200
567,80 -6,94 (-1,21%)
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:1475.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C01475000 | 2022-08-10 9:54AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 256 | 281.25% |
| TSLA220819C01475000 | 2022-08-11 3:54PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 58 | 2,360 | 109.38% |
| TSLA220826C01475000 | 2022-08-11 2:16PM EDT | 2022-08-26 | 0.19 | 0.05 | 0.32 | -0.12 | -38.71% | 30 | 279 | 96.19% |
| TSLA220902C01475000 | 2022-08-09 12:18PM EDT | 2022-09-02 | 0.22 | 0.02 | 0.41 | 0.00 | - | 2 | 25 | 80.57% |
| TSLA220909C01475000 | 2022-08-10 1:41PM EDT | 2022-09-09 | 0.45 | 0.00 | 0.58 | 0.00 | - | 1 | 46 | 72.36% |
| TSLA220916C01475000 | 2022-08-10 12:38PM EDT | 2022-09-16 | 0.63 | 0.44 | 0.55 | 0.00 | - | 5 | 609 | 68.90% |
| TSLA220923C01475000 | 2022-08-10 10:27AM EDT | 2022-09-23 | 0.66 | 0.15 | 1.08 | 0.00 | - | 2 | 179 | 64.65% |
| TSLA230120C01475000 | 2022-08-11 12:01PM EDT | 2023-01-20 | 14.19 | 12.75 | 13.40 | -1.16 | -7.56% | 7 | 657 | 55.36% |
| TSLA230317C01475000 | 2022-08-09 11:59AM EDT | 2023-03-17 | 24.11 | 23.65 | 24.55 | 0.00 | - | 2 | 765 | 55.79% |
| TSLA230421C01475000 | 2022-07-29 3:34PM EDT | 2023-04-21 | 37.50 | 31.25 | 32.90 | 0.00 | - | 4 | 19 | 56.28% |
| TSLA230915C01475000 | 2022-08-09 11:48AM EDT | 2023-09-15 | 69.35 | 65.40 | 70.30 | 0.00 | - | 2 | 71 | 57.89% |
| TSLA240119C01475000 | 2022-08-11 1:02PM EDT | 2024-01-19 | 104.10 | 96.70 | 103.75 | +2.15 | +2.11% | 2 | 683 | 59.36% |
| TSLA240315C01475000 | 2022-07-27 11:13AM EDT | 2024-03-15 | 100.15 | 110.05 | 120.40 | 0.00 | - | 14 | 61 | 60.13% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P01475000 | 2022-08-11 9:55AM EDT | 2022-08-19 | 594.70 | 611.55 | 618.20 | -24.05 | -3.89% | 5 | 0 | 187.85% |
| TSLA220826P01475000 | 2022-08-09 2:59PM EDT | 2022-08-26 | 631.50 | 611.45 | 618.25 | 0.00 | - | 290 | 0 | 137.57% |
| TSLA220902P01475000 | 2022-07-25 1:34PM EDT | 2022-09-02 | 663.40 | 611.35 | 618.30 | 0.00 | - | - | 0 | 113.90% |
| TSLA220916P01475000 | 2022-08-05 3:56PM EDT | 2022-09-16 | 611.09 | 611.15 | 618.20 | 0.00 | - | 6 | 1 | 88.61% |
| TSLA220923P01475000 | 2022-08-05 3:04PM EDT | 2022-09-23 | 612.02 | 611.45 | 618.50 | 0.00 | - | 2 | 0 | 82.34% |
| TSLA230120P01475000 | 2022-08-08 12:09PM EDT | 2023-01-20 | 581.40 | 614.35 | 621.25 | 0.00 | - | 2 | 498 | 47.25% |
| TSLA230317P01475000 | 2022-08-11 12:29PM EDT | 2023-03-17 | 612.45 | 620.40 | 626.15 | +30.25 | +5.20% | 1 | 112 | 45.99% |
| TSLA230421P01475000 | 2022-08-09 11:47AM EDT | 2023-04-21 | 635.85 | 624.65 | 629.95 | 0.00 | - | 2 | 56 | 45.73% |
| TSLA230915P01475000 | 2022-08-09 11:49AM EDT | 2023-09-15 | 654.45 | 641.50 | 651.50 | 0.00 | - | 2 | 186 | 46.60% |
| TSLA240119P01475000 | 2022-08-10 2:44PM EDT | 2024-01-19 | 655.40 | 660.55 | 668.85 | 0.00 | - | 2 | 491 | 46.34% |
| TSLA240315P01475000 | 2022-08-05 11:55AM EDT | 2024-03-15 | 664.75 | 668.35 | 678.60 | 0.00 | - | 2 | 118 | 46.85% |
© 2022 Yahoo. Tutti i diritti riservati.
