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:250.00
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221202C00250000 | 2022-11-25 12:41PM EST | 2022-12-02 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,820 | 0 | 85.94% |
| TSLA221209C00250000 | 2022-11-25 12:49PM EST | 2022-12-09 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 1,756 | 0 | 71.68% |
| TSLA221216C00250000 | 2022-11-25 12:59PM EST | 2022-12-16 | 0.33 | 0.32 | 0.33 | -0.04 | -10.81% | 934 | 0 | 66.65% |
| TSLA221223C00250000 | 2022-11-25 12:38PM EST | 2022-12-23 | 0.52 | 0.52 | 0.54 | -0.03 | -5.45% | 84 | 0 | 62.74% |
| TSLA221230C00250000 | 2022-11-25 12:59PM EST | 2022-12-30 | 0.74 | 0.73 | 0.75 | -0.11 | -12.94% | 124 | 0 | 59.77% |
| TSLA230120C00250000 | 2022-11-25 12:47PM EST | 2023-01-20 | 1.90 | 1.92 | 1.96 | -0.15 | -7.32% | 507 | 0 | 58.57% |
| TSLA230217C00250000 | 2022-11-25 12:46PM EST | 2023-02-17 | 4.05 | 4.10 | 4.20 | -0.30 | -6.90% | 2,073 | 0 | 59.29% |
| TSLA230317C00250000 | 2022-11-25 12:59PM EST | 2023-03-17 | 6.15 | 6.10 | 6.20 | -0.20 | -3.15% | 239 | 0 | 58.61% |
| TSLA230421C00250000 | 2022-11-25 12:46PM EST | 2023-04-21 | 8.96 | 9.00 | 9.15 | -0.39 | -4.17% | 794 | 0 | 59.34% |
| TSLA230616C00250000 | 2022-11-25 12:58PM EST | 2023-06-16 | 13.40 | 13.35 | 13.55 | -0.25 | -1.83% | 61 | 0 | 59.89% |
| TSLA230915C00250000 | 2022-11-25 12:39PM EST | 2023-09-15 | 20.00 | 19.95 | 20.20 | -0.28 | -1.38% | 38 | 0 | 60.67% |
| TSLA240119C00250000 | 2022-11-25 12:58PM EST | 2024-01-19 | 28.40 | 28.15 | 28.90 | -0.45 | -1.56% | 139 | 0 | 61.83% |
| TSLA240315C00250000 | 2022-11-23 2:05PM EST | 2024-03-15 | 31.50 | 31.50 | 32.40 | 0.00 | - | 75 | 0 | 62.21% |
| TSLA240621C00250000 | 2022-11-25 10:55AM EST | 2024-06-21 | 38.50 | 36.90 | 38.10 | +0.70 | +1.85% | 2 | 0 | 62.73% |
| TSLA250117C00250000 | 2022-11-25 12:45PM EST | 2025-01-17 | 47.98 | 47.00 | 48.95 | -0.42 | -0.87% | 203 | 0 | 63.49% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221202P00250000 | 2022-11-25 12:44PM EST | 2022-12-02 | 67.37 | 66.70 | 67.55 | +0.82 | +1.23% | 4 | 0 | 120.02% |
| TSLA221209P00250000 | 2022-11-22 3:00PM EST | 2022-12-09 | 81.55 | 66.65 | 67.75 | 0.00 | - | 77 | 0 | 64.84% |
| TSLA221216P00250000 | 2022-11-25 12:56PM EST | 2022-12-16 | 67.42 | 66.75 | 67.60 | +0.39 | +0.58% | 30 | 0 | 50.00% |
| TSLA221223P00250000 | 2022-11-25 10:19AM EST | 2022-12-23 | 65.70 | 66.85 | 67.80 | -2.15 | -3.17% | 4 | 0 | 53.03% |
| TSLA221230P00250000 | 2022-11-25 11:14AM EST | 2022-12-30 | 66.87 | 66.75 | 68.00 | -3.93 | -5.55% | 2 | 0 | 61.62% |
| TSLA230120P00250000 | 2022-11-25 11:09AM EST | 2023-01-20 | 67.50 | 67.70 | 68.50 | -0.38 | -0.56% | 28 | 0 | 53.80% |
| TSLA230217P00250000 | 2022-11-25 11:54AM EST | 2023-02-17 | 69.75 | 69.00 | 69.90 | +0.31 | +0.45% | 2 | 0 | 50.06% |
| TSLA230317P00250000 | 2022-11-25 10:06AM EST | 2023-03-17 | 71.05 | 70.30 | 71.20 | +0.50 | +0.71% | 2 | 0 | 51.03% |
| TSLA230421P00250000 | 2022-11-25 12:33PM EST | 2023-04-21 | 72.90 | 72.20 | 73.10 | -2.40 | -3.19% | 1 | 0 | 50.62% |
| TSLA230616P00250000 | 2022-11-25 10:06AM EST | 2023-06-16 | 75.80 | 75.00 | 75.90 | +0.30 | +0.40% | 7 | 0 | 49.81% |
| TSLA230915P00250000 | 2022-11-25 11:00AM EST | 2023-09-15 | 79.21 | 79.25 | 80.10 | -0.19 | -0.24% | 5 | 4,024 | 48.95% |
| TSLA240119P00250000 | 2022-11-25 11:21AM EST | 2024-01-19 | 84.24 | 84.05 | 85.05 | -0.18 | -0.21% | 38 | 0 | 47.88% |
| TSLA240315P00250000 | 2022-11-25 10:33AM EST | 2024-03-15 | 86.06 | 86.10 | 87.20 | -0.73 | -0.84% | 6 | 0 | 47.70% |
| TSLA240621P00250000 | 2022-11-25 9:47AM EST | 2024-06-21 | 90.80 | 89.05 | 90.20 | +1.20 | +1.34% | 2 | 3,113 | 46.85% |
| TSLA250117P00250000 | 2022-11-25 11:48AM EST | 2025-01-17 | 95.51 | 94.70 | 96.45 | +0.17 | +0.18% | 1 | 0 | 46.04% |
© 2022 Yahoo. Tutti i diritti riservati.
