Italia markets open in 4 hours 39 minutes
Dow Jones
32.774,41 -58,09 (-0,18%) Nasdaq
12.493,93 -150,53 (-1,19%) Nikkei 225
27.827,69 -172,27 (-0,62%) EUR/USD
1,0217 -0,0001 (-0,01%) BTC-EUR
22.404,64 -966,32 (-4,13%) CMC Crypto 200
531,98 -25,37 (-4,55%)
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:350.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00350000 | 2022-08-08 9:33AM EDT | 2022-08-12 | 537.15 | 498.95 | 500.55 | 0.00 | - | 5 | 12 | 408.59% |
| TSLA220819C00350000 | 2022-08-08 3:12PM EDT | 2022-08-19 | 528.10 | 498.90 | 500.80 | 0.00 | - | 2 | 107 | 234.67% |
| TSLA220826C00350000 | 2022-07-14 1:43PM EDT | 2022-08-26 | 355.85 | 498.50 | 502.25 | 0.00 | - | - | 16 | 163.97% |
| TSLA220902C00350000 | 2022-07-28 11:25AM EDT | 2022-09-02 | 491.92 | 498.30 | 502.80 | 0.00 | - | - | 3 | 144.39% |
| TSLA221021C00350000 | 2022-07-21 1:16PM EDT | 2022-10-21 | 467.32 | 501.60 | 506.85 | 0.00 | - | 3 | 37 | 112.65% |
| TSLA221118C00350000 | 2022-07-21 2:36PM EDT | 2022-11-18 | 473.63 | 504.20 | 509.15 | 0.00 | - | 2 | 7 | 104.87% |
| TSLA221216C00350000 | 2022-07-19 1:15PM EDT | 2022-12-16 | 395.25 | 506.20 | 512.30 | 0.00 | - | 19 | 46 | 99.69% |
| TSLA230120C00350000 | 2022-08-09 12:56PM EDT | 2023-01-20 | 503.09 | 511.10 | 514.80 | -78.73 | -13.53% | 167 | 515 | 95.88% |
| TSLA230317C00350000 | 2022-08-09 10:11AM EDT | 2023-03-17 | 520.85 | 515.40 | 523.15 | -53.95 | -9.39% | 1 | 337 | 92.11% |
| TSLA230421C00350000 | 2022-07-25 1:06PM EDT | 2023-04-21 | 487.90 | 513.50 | 526.70 | 0.00 | - | - | 1 | 86.59% |
| TSLA230616C00350000 | 2022-08-09 2:18PM EDT | 2023-06-16 | 528.70 | 523.30 | 532.80 | -58.85 | -10.02% | 2 | 593 | 86.79% |
| TSLA230915C00350000 | 2022-08-02 10:23AM EDT | 2023-09-15 | 582.40 | 532.95 | 542.45 | 0.00 | - | 30 | 141 | 84.38% |
| TSLA240119C00350000 | 2022-08-09 3:45PM EDT | 2024-01-19 | 549.48 | 544.70 | 554.90 | -30.77 | -5.30% | 3 | 241 | 81.72% |
| TSLA240315C00350000 | 2022-08-09 10:28AM EDT | 2024-03-15 | 562.45 | 549.95 | 560.30 | -15.90 | -2.75% | 4 | 45 | 80.95% |
| TSLA240621C00350000 | 2022-08-09 2:36PM EDT | 2024-06-21 | 565.65 | 558.90 | 569.20 | -68.15 | -10.75% | 2 | 89 | 79.81% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00350000 | 2022-08-08 9:57AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 868 | 268.75% |
| TSLA220819P00350000 | 2022-08-09 12:08PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 112 | 1,653 | 163.28% |
| TSLA220826P00350000 | 2022-08-09 3:46PM EDT | 2022-08-26 | 0.05 | 0.02 | 0.05 | 0.00 | - | 18 | 171 | 130.86% |
| TSLA220902P00350000 | 2022-08-08 3:35PM EDT | 2022-09-02 | 0.10 | 0.04 | 0.25 | 0.00 | - | 17 | 43 | 124.90% |
| TSLA220909P00350000 | 2022-08-09 3:34PM EDT | 2022-09-09 | 0.19 | 0.05 | 0.46 | +0.03 | +18.75% | 5 | 9 | 116.41% |
| TSLA220923P00350000 | 2022-08-09 3:32PM EDT | 2022-09-23 | 0.73 | 0.57 | 1.34 | +0.39 | +114.71% | 1 | 84 | 113.28% |
| TSLA221021P00350000 | 2022-08-09 3:48PM EDT | 2022-10-21 | 1.86 | 1.72 | 1.93 | +0.10 | +5.68% | 43 | 1,015 | 97.68% |
| TSLA221118P00350000 | 2022-08-09 3:16PM EDT | 2022-11-18 | 3.50 | 3.30 | 3.55 | +0.45 | +14.75% | 4 | 1,513 | 92.19% |
| TSLA221216P00350000 | 2022-08-09 2:55PM EDT | 2022-12-16 | 4.95 | 4.65 | 5.10 | +0.33 | +7.14% | 166 | 1,629 | 87.12% |
| TSLA230120P00350000 | 2022-08-09 3:45PM EDT | 2023-01-20 | 7.28 | 6.85 | 7.45 | +0.78 | +12.00% | 168 | 6,927 | 83.54% |
| TSLA230317P00350000 | 2022-08-09 11:43AM EDT | 2023-03-17 | 10.78 | 10.45 | 11.45 | +0.36 | +3.45% | 1 | 2,627 | 79.46% |
| TSLA230421P00350000 | 2022-08-09 3:52PM EDT | 2023-04-21 | 13.20 | 12.50 | 14.50 | +0.05 | +0.38% | 256 | 12 | 77.74% |
| TSLA230616P00350000 | 2022-08-09 3:05PM EDT | 2023-06-16 | 17.60 | 16.35 | 17.85 | +1.40 | +8.64% | 25 | 1,146 | 74.94% |
| TSLA230915P00350000 | 2022-08-09 11:45AM EDT | 2023-09-15 | 23.85 | 21.80 | 24.50 | +3.35 | +16.34% | 1 | 637 | 71.93% |
| TSLA240119P00350000 | 2022-08-09 12:04PM EDT | 2024-01-19 | 31.80 | 29.70 | 31.50 | +1.80 | +6.00% | 3 | 1,367 | 68.56% |
| TSLA240315P00350000 | 2022-08-09 12:56PM EDT | 2024-03-15 | 34.43 | 32.05 | 37.60 | +1.68 | +5.13% | 2 | 12 | 68.11% |
| TSLA240621P00350000 | 2022-08-08 2:45PM EDT | 2024-06-21 | 39.42 | 37.85 | 42.00 | 0.00 | - | 4 | 348 | 66.16% |
© 2022 Yahoo. Tutti i diritti riservati.
