Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EST
Dopo ore:
Prezzo d'esercizio:200.00
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221202C00200000 | 2022-11-25 1:00PM EST | 2022-12-02 | 1.16 | 1.16 | 1.18 | -0.39 | -25.16% | 36,055 | 0 | 60.55% |
| TSLA221209C00200000 | 2022-11-25 12:59PM EST | 2022-12-09 | 2.79 | 2.75 | 2.79 | -0.36 | -11.43% | 4,703 | 5,525 | 58.98% |
| TSLA221216C00200000 | 2022-11-25 12:59PM EST | 2022-12-16 | 4.55 | 4.50 | 4.60 | -0.40 | -8.08% | 3,425 | 21,158 | 60.55% |
| TSLA221223C00200000 | 2022-11-25 12:59PM EST | 2022-12-23 | 5.85 | 5.80 | 5.90 | -0.35 | -5.65% | 2,526 | 0 | 59.72% |
| TSLA221230C00200000 | 2022-11-25 12:59PM EST | 2022-12-30 | 6.95 | 6.80 | 6.95 | -0.20 | -2.80% | 832 | 0 | 58.40% |
| TSLA230120C00200000 | 2022-11-25 12:59PM EST | 2023-01-20 | 10.78 | 10.75 | 10.80 | -0.43 | -3.84% | 1,631 | 0 | 60.57% |
| TSLA230217C00200000 | 2022-11-25 12:58PM EST | 2023-02-17 | 15.15 | 15.20 | 15.30 | -0.47 | -3.01% | 174 | 0 | 62.51% |
| TSLA230317C00200000 | 2022-11-25 12:55PM EST | 2023-03-17 | 18.42 | 18.40 | 18.55 | -0.48 | -2.54% | 310 | 6,659 | 62.17% |
| TSLA230421C00200000 | 2022-11-25 12:44PM EST | 2023-04-21 | 22.40 | 22.55 | 22.75 | -0.66 | -2.86% | 64 | 0 | 63.30% |
| TSLA230616C00200000 | 2022-11-25 12:59PM EST | 2023-06-16 | 28.05 | 28.00 | 28.20 | -0.40 | -1.41% | 100 | 0 | 63.89% |
| TSLA230915C00200000 | 2022-11-25 11:07AM EST | 2023-09-15 | 36.00 | 35.10 | 35.75 | +0.14 | +0.39% | 36 | 0 | 64.32% |
| TSLA240119C00200000 | 2022-11-25 12:41PM EST | 2024-01-19 | 44.01 | 44.05 | 44.55 | -0.52 | -1.17% | 157 | 9,761 | 65.34% |
| TSLA240315C00200000 | 2022-11-25 12:43PM EST | 2024-03-15 | 47.50 | 47.00 | 48.20 | -0.60 | -1.25% | 32 | 0 | 65.45% |
| TSLA240621C00200000 | 2022-11-25 12:07PM EST | 2024-06-21 | 53.10 | 52.30 | 53.75 | -0.43 | -0.80% | 14 | 0 | 65.77% |
| TSLA250117C00200000 | 2022-11-25 12:47PM EST | 2025-01-17 | 63.00 | 61.25 | 63.95 | -1.00 | -1.56% | 104 | 0 | 65.78% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221202P00200000 | 2022-11-25 12:59PM EST | 2022-12-02 | 18.21 | 17.95 | 18.40 | +0.01 | +0.05% | 678 | 0 | 58.25% |
| TSLA221209P00200000 | 2022-11-25 12:58PM EST | 2022-12-09 | 19.70 | 19.20 | 19.85 | -0.05 | -0.25% | 659 | 0 | 55.44% |
| TSLA221216P00200000 | 2022-11-25 12:59PM EST | 2022-12-16 | 21.20 | 21.10 | 21.30 | -0.10 | -0.47% | 750 | 0 | 57.26% |
| TSLA221223P00200000 | 2022-11-25 12:16PM EST | 2022-12-23 | 22.60 | 22.10 | 22.65 | +0.24 | +1.07% | 7 | 1,278 | 56.32% |
| TSLA221230P00200000 | 2022-11-25 12:48PM EST | 2022-12-30 | 23.40 | 22.95 | 23.60 | +0.05 | +0.21% | 31 | 220 | 54.82% |
| TSLA230120P00200000 | 2022-11-25 12:58PM EST | 2023-01-20 | 26.70 | 26.50 | 26.75 | +0.03 | +0.11% | 247 | 0 | 55.89% |
| TSLA230217P00200000 | 2022-11-25 12:59PM EST | 2023-02-17 | 30.41 | 30.20 | 30.60 | -0.06 | -0.20% | 32 | 0 | 56.75% |
| TSLA230317P00200000 | 2022-11-25 12:45PM EST | 2023-03-17 | 33.15 | 32.85 | 33.05 | +0.05 | +0.15% | 190 | 0 | 55.55% |
| TSLA230421P00200000 | 2022-11-25 11:30AM EST | 2023-04-21 | 36.58 | 36.15 | 36.35 | -0.12 | -0.33% | 33 | 0 | 55.66% |
| TSLA230616P00200000 | 2022-11-25 10:27AM EST | 2023-06-16 | 40.12 | 40.15 | 40.35 | -0.08 | -0.20% | 13 | 0 | 54.73% |
| TSLA230915P00200000 | 2022-11-25 10:28AM EST | 2023-09-15 | 45.40 | 45.25 | 45.50 | 0.00 | - | 10 | 18,859 | 53.31% |
| TSLA240119P00200000 | 2022-11-25 12:59PM EST | 2024-01-19 | 51.20 | 50.90 | 51.25 | +0.10 | +0.20% | 83 | 0 | 51.92% |
| TSLA240315P00200000 | 2022-11-25 10:31AM EST | 2024-03-15 | 53.01 | 53.10 | 53.40 | -1.14 | -2.11% | 7 | 0 | 51.41% |
| TSLA240621P00200000 | 2022-11-25 12:44PM EST | 2024-06-21 | 56.70 | 56.35 | 56.80 | +0.18 | +0.32% | 2 | 7,128 | 50.50% |
| TSLA250117P00200000 | 2022-11-25 12:51PM EST | 2025-01-17 | 62.00 | 61.75 | 63.40 | +0.20 | +0.32% | 35 | 0 | 49.74% |
© 2022 Yahoo. Tutti i diritti riservati.
