Italia markets open in 3 hours 31 minutes
Dow Jones
33.336,67 +27,16 (+0,08%) Nasdaq
12.779,91 -74,89 (-0,58%) Nikkei 225
28.479,99 +660,66 (+2,37%) EUR/USD
1,0320 -0,0005 (-0,05%) BTC-EUR
23.246,96 -497,49 (-2,10%) CMC Crypto 200
570,02 -4,73 (-0,82%)
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:200.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819C00200000 | 2022-08-08 10:24AM EDT | 2022-08-19 | 706.15 | 656.80 | 663.45 | 0.00 | - | 3 | 15 | 365.63% |
| TSLA220916C00200000 | 2022-08-09 10:36AM EDT | 2022-09-16 | 661.65 | 657.30 | 663.95 | 0.00 | - | 15 | 1,915 | 196.04% |
| TSLA221021C00200000 | 2022-08-09 10:36AM EDT | 2022-10-21 | 662.63 | 657.90 | 664.15 | 0.00 | - | 14 | 124 | 147.71% |
| TSLA221118C00200000 | 2022-08-09 12:57PM EDT | 2022-11-18 | 643.27 | 658.85 | 666.00 | 0.00 | - | 8 | 19 | 140.87% |
| TSLA221216C00200000 | 2022-08-05 12:02PM EDT | 2022-12-16 | 680.53 | 659.85 | 666.80 | 0.00 | - | 1 | 48 | 130.84% |
| TSLA230120C00200000 | 2022-08-09 12:57PM EDT | 2023-01-20 | 645.27 | 661.15 | 668.35 | 0.00 | - | 8 | 2,365 | 123.31% |
| TSLA230317C00200000 | 2022-08-09 1:16PM EDT | 2023-03-17 | 653.30 | 663.50 | 671.25 | 0.00 | - | 1 | 319 | 115.83% |
| TSLA230616C00200000 | 2022-08-10 9:30AM EDT | 2023-06-16 | 700.00 | 666.85 | 675.75 | 0.00 | - | 4 | 317 | 106.90% |
| TSLA230915C00200000 | 2022-08-10 12:57PM EDT | 2023-09-15 | 686.16 | 669.50 | 679.60 | 0.00 | - | 1 | 31 | 99.95% |
| TSLA240119C00200000 | 2022-08-10 12:57PM EDT | 2024-01-19 | 710.00 | 675.35 | 685.15 | +17.99 | +2.60% | 1 | 1,689 | 95.26% |
| TSLA240315C00200000 | 2022-08-09 11:26AM EDT | 2024-03-15 | 683.55 | 674.50 | 687.60 | 0.00 | - | 32 | 539 | 91.57% |
| TSLA240621C00200000 | 2022-08-10 10:03AM EDT | 2024-06-21 | 692.45 | 682.65 | 692.85 | 0.00 | - | 4 | 124 | 92.11% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P00200000 | 2022-08-08 9:44AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,075 | 268.75% |
| TSLA220916P00200000 | 2022-08-11 3:55PM EDT | 2022-09-16 | 0.05 | 0.04 | 0.05 | 0.00 | - | 70 | 9,196 | 148.44% |
| TSLA221021P00200000 | 2022-08-11 2:43PM EDT | 2022-10-21 | 0.38 | 0.30 | 0.40 | +0.03 | +8.57% | 22 | 3,690 | 128.03% |
| TSLA221118P00200000 | 2022-08-11 12:12PM EDT | 2022-11-18 | 0.80 | 0.77 | 0.87 | 0.00 | - | 10 | 1,027 | 119.90% |
| TSLA221216P00200000 | 2022-08-11 3:57PM EDT | 2022-12-16 | 1.30 | 1.04 | 1.31 | +0.10 | +8.33% | 161 | 2,719 | 111.01% |
| TSLA230120P00200000 | 2022-08-11 11:35AM EDT | 2023-01-20 | 1.65 | 1.50 | 1.93 | -0.05 | -2.94% | 4 | 5,229 | 103.71% |
| TSLA230317P00200000 | 2022-08-11 10:19AM EDT | 2023-03-17 | 2.92 | 2.50 | 3.05 | +0.10 | +3.55% | 1 | 3,991 | 96.37% |
| TSLA230616P00200000 | 2022-08-11 10:56AM EDT | 2023-06-16 | 4.43 | 4.05 | 5.15 | -0.52 | -10.51% | 6 | 3,861 | 88.40% |
| TSLA230915P00200000 | 2022-08-11 2:15PM EDT | 2023-09-15 | 6.25 | 6.25 | 7.00 | -0.65 | -9.42% | 76 | 1,269 | 83.41% |
| TSLA240119P00200000 | 2022-08-11 3:11PM EDT | 2024-01-19 | 9.35 | 8.50 | 9.75 | +0.36 | +4.00% | 36 | 6,173 | 77.86% |
| TSLA240315P00200000 | 2022-08-05 2:45PM EDT | 2024-03-15 | 11.35 | 8.35 | 11.95 | 0.00 | - | 51 | 48 | 75.82% |
| TSLA240621P00200000 | 2022-08-11 3:02PM EDT | 2024-06-21 | 12.83 | 12.50 | 14.05 | -0.22 | -1.69% | 59 | 760 | 74.79% |
© 2022 Yahoo. Tutti i diritti riservati.
