Italia markets open in 3 hours 53 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
1,0312 -0,0013 (-0,12%) BTC-EUR
23.270,79 -442,65 (-1,87%) CMC Crypto 200
570,55 -4,19 (-0,73%)
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:250.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00250000 | 2022-08-11 2:14PM EDT | 2022-08-12 | 617.06 | 603.15 | 617.40 | +21.85 | +3.67% | 11 | 16 | 928.13% |
| TSLA220819C00250000 | 2022-08-10 1:32PM EDT | 2022-08-19 | 624.90 | 606.90 | 613.45 | 0.00 | - | 5 | 52 | 317.38% |
| TSLA220909C00250000 | 2022-08-03 2:23PM EDT | 2022-09-09 | 676.55 | 607.00 | 614.20 | 0.00 | - | 1 | 2 | 185.21% |
| TSLA220916C00250000 | 2022-08-05 11:05AM EDT | 2022-09-16 | 646.18 | 607.40 | 614.10 | 0.00 | - | 4 | 293 | 170.31% |
| TSLA220923C00250000 | 2022-08-08 10:19AM EDT | 2022-09-23 | 652.78 | 607.25 | 614.35 | 0.00 | - | 1 | 1 | 156.98% |
| TSLA221021C00250000 | 2022-08-09 9:44AM EDT | 2022-10-21 | 613.25 | 608.50 | 615.50 | 0.00 | - | 3 | 33 | 137.72% |
| TSLA221118C00250000 | 2022-07-26 1:05PM EDT | 2022-11-18 | 531.29 | 609.85 | 616.95 | 0.00 | - | 1 | 34 | 126.82% |
| TSLA221216C00250000 | 2022-08-01 9:31AM EDT | 2022-12-16 | 662.90 | 611.15 | 618.45 | 0.00 | - | 6 | 50 | 119.00% |
| TSLA230120C00250000 | 2022-08-03 9:54AM EDT | 2023-01-20 | 676.30 | 613.80 | 620.50 | 0.00 | - | 3 | 1,418 | 113.88% |
| TSLA230317C00250000 | 2022-08-09 9:30AM EDT | 2023-03-17 | 632.25 | 617.10 | 623.95 | 0.00 | - | 1 | 338 | 106.79% |
| TSLA230616C00250000 | 2022-08-09 9:30AM EDT | 2023-06-16 | 637.74 | 621.25 | 636.00 | 0.00 | - | 1 | 185 | 103.52% |
| TSLA230915C00250000 | 2022-08-09 3:06PM EDT | 2023-09-15 | 614.75 | 625.25 | 635.40 | 0.00 | - | 2 | 124 | 93.22% |
| TSLA240119C00250000 | 2022-08-08 3:33PM EDT | 2024-01-19 | 649.90 | 633.05 | 642.45 | 0.00 | - | 50 | 255 | 89.20% |
| TSLA240315C00250000 | 2022-08-09 3:06PM EDT | 2024-03-15 | 626.50 | 636.55 | 646.25 | 0.00 | - | 34 | 220 | 88.23% |
| TSLA240621C00250000 | 2022-08-10 3:20PM EDT | 2024-06-21 | 668.00 | 641.35 | 652.65 | 0.00 | - | 2 | 188 | 86.30% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00250000 | 2022-08-09 9:30AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 873 | 50.00% |
| TSLA220819P00250000 | 2022-08-11 1:58PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,040 | 231.25% |
| TSLA220826P00250000 | 2022-08-11 3:47PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 1,593 | 168.75% |
| TSLA220902P00250000 | 2022-08-11 1:48PM EDT | 2022-09-02 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 34 | 546 | 153.91% |
| TSLA220909P00250000 | 2022-08-11 12:34PM EDT | 2022-09-09 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 8 | 223 | 139.06% |
| TSLA220916P00250000 | 2022-08-11 2:05PM EDT | 2022-09-16 | 0.12 | 0.08 | 0.20 | -0.01 | -7.69% | 25 | 1,446 | 139.26% |
| TSLA220923P00250000 | 2022-08-11 3:27PM EDT | 2022-09-23 | 0.09 | 0.00 | 0.17 | -0.07 | -43.75% | 2 | 57 | 121.88% |
| TSLA221021P00250000 | 2022-08-11 12:37PM EDT | 2022-10-21 | 0.63 | 0.54 | 0.72 | 0.00 | - | 23 | 781 | 116.65% |
| TSLA221118P00250000 | 2022-08-11 3:23PM EDT | 2022-11-18 | 1.25 | 1.16 | 1.38 | -0.05 | -3.85% | 34 | 779 | 108.28% |
| TSLA221216P00250000 | 2022-08-10 1:12PM EDT | 2022-12-16 | 1.80 | 1.80 | 2.05 | -0.14 | -7.22% | 2 | 671 | 101.56% |
| TSLA230120P00250000 | 2022-08-11 3:11PM EDT | 2023-01-20 | 2.71 | 2.60 | 2.83 | -0.16 | -5.57% | 1 | 12,904 | 94.96% |
| TSLA230317P00250000 | 2022-08-11 3:00PM EDT | 2023-03-17 | 4.50 | 4.00 | 4.75 | -0.10 | -2.17% | 24 | 1,444 | 88.93% |
| TSLA230616P00250000 | 2022-08-10 10:30AM EDT | 2023-06-16 | 7.13 | 6.70 | 7.75 | -0.77 | -9.75% | 2 | 821 | 82.40% |
| TSLA230915P00250000 | 2022-08-11 1:04PM EDT | 2023-09-15 | 9.92 | 9.00 | 11.15 | -0.63 | -5.97% | 2 | 697 | 77.89% |
| TSLA240119P00250000 | 2022-08-09 1:48PM EDT | 2024-01-19 | 15.70 | 14.00 | 15.25 | 0.00 | - | 40 | 2,747 | 74.32% |
| TSLA240315P00250000 | 2022-08-09 1:15PM EDT | 2024-03-15 | 17.95 | 13.75 | 17.80 | 0.00 | - | 2 | 23 | 72.05% |
| TSLA240621P00250000 | 2022-08-11 1:00PM EDT | 2024-06-21 | 19.40 | 18.40 | 21.00 | -0.60 | -3.00% | 73 | 514 | 70.79% |
© 2022 Yahoo. Tutti i diritti riservati.
