Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:350.00
Opzioni d'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221209C00350000 | 2022-12-01 11:12AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 56 | 125.00% |
| TSLA221216C00350000 | 2022-12-02 3:47PM EST | 2022-12-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 11,335 | 93.75% |
| TSLA221223C00350000 | 2022-12-02 12:26PM EST | 2022-12-23 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 196 | 83.20% |
| TSLA221230C00350000 | 2022-12-02 3:33PM EST | 2022-12-30 | 0.04 | 0.03 | 0.05 | 0.00 | - | 83 | 526 | 75.39% |
| TSLA230106C00350000 | 2022-12-02 3:35PM EST | 2023-01-06 | 0.08 | 0.07 | 0.11 | -0.02 | -20.00% | 453 | 470 | 73.05% |
| TSLA230120C00350000 | 2022-12-02 3:10PM EST | 2023-01-20 | 0.20 | 0.16 | 0.22 | -0.05 | -20.00% | 207 | 13,723 | 67.38% |
| TSLA230217C00350000 | 2022-12-02 3:23PM EST | 2023-02-17 | 0.62 | 0.60 | 0.68 | -0.08 | -11.43% | 52 | 1,674 | 63.70% |
| TSLA230317C00350000 | 2022-12-02 3:57PM EST | 2023-03-17 | 1.15 | 1.10 | 1.21 | -0.09 | -7.26% | 18 | 9,196 | 60.23% |
| TSLA230421C00350000 | 2022-12-02 3:17PM EST | 2023-04-21 | 2.12 | 2.04 | 2.24 | -0.18 | -7.83% | 13 | 1,649 | 58.79% |
| TSLA230616C00350000 | 2022-12-02 3:56PM EST | 2023-06-16 | 4.02 | 3.90 | 4.05 | -0.28 | -6.51% | 793 | 7,584 | 57.19% |
| TSLA230915C00350000 | 2022-12-02 3:56PM EST | 2023-09-15 | 7.75 | 7.55 | 7.90 | -0.40 | -4.91% | 36 | 13,356 | 56.64% |
| TSLA240119C00350000 | 2022-12-02 3:08PM EST | 2024-01-19 | 13.60 | 13.50 | 13.85 | -0.40 | -2.86% | 90 | 14,312 | 57.00% |
| TSLA240315C00350000 | 2022-12-02 10:26AM EST | 2024-03-15 | 17.30 | 16.30 | 16.85 | -0.20 | -1.14% | 12 | 474 | 57.47% |
| TSLA240621C00350000 | 2022-12-02 3:20PM EST | 2024-06-21 | 21.40 | 21.05 | 21.70 | -0.69 | -3.12% | 61 | 3,376 | 57.91% |
| TSLA250117C00350000 | 2022-12-02 3:33PM EST | 2025-01-17 | 31.61 | 30.90 | 31.85 | -1.19 | -3.63% | 42 | 3,284 | 58.85% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221209P00350000 | 2022-11-10 1:08PM EST | 2022-12-09 | 161.78 | 154.80 | 155.45 | 0.00 | - | 2 | 0 | 190.04% |
| TSLA221216P00350000 | 2022-11-09 3:03PM EST | 2022-12-16 | 170.43 | 154.85 | 155.50 | 0.00 | - | 2 | 0 | 105.47% |
| TSLA221223P00350000 | 2022-11-21 10:41AM EST | 2022-12-23 | 177.90 | 154.60 | 155.75 | 0.00 | - | 31 | 0 | 86.33% |
| TSLA230120P00350000 | 2022-12-02 3:52PM EST | 2023-01-20 | 156.00 | 154.60 | 155.65 | +0.35 | +0.22% | 2,340 | 740 | 77.20% |
| TSLA230217P00350000 | 2022-12-02 3:56PM EST | 2023-02-17 | 155.48 | 154.65 | 155.75 | -7.22 | -4.44% | 250 | 1 | 63.33% |
| TSLA230317P00350000 | 2022-12-02 3:56PM EST | 2023-03-17 | 155.50 | 154.60 | 155.80 | -14.10 | -8.31% | 250 | 5 | 54.93% |
| TSLA230421P00350000 | 2022-12-01 3:18PM EST | 2023-04-21 | 156.70 | 154.70 | 155.80 | 0.00 | - | 1 | 7 | 47.61% |
| TSLA230616P00350000 | 2022-12-02 9:55AM EST | 2023-06-16 | 157.90 | 155.00 | 156.10 | -7.67 | -4.63% | 1 | 473 | 42.82% |
| TSLA230915P00350000 | 2022-12-01 10:23AM EST | 2023-09-15 | 158.92 | 156.05 | 157.50 | 0.00 | - | 3 | 629 | 42.02% |
| TSLA240119P00350000 | 2022-11-30 3:25PM EST | 2024-01-19 | 162.48 | 157.55 | 159.70 | 0.00 | - | 10 | 2,751 | 40.87% |
| TSLA240315P00350000 | 2022-11-23 11:10AM EST | 2024-03-15 | 171.58 | 157.65 | 161.55 | 0.00 | - | 1 | 646 | 42.04% |
| TSLA240621P00350000 | 2022-11-23 3:31PM EST | 2024-06-21 | 171.35 | 160.05 | 162.50 | 0.00 | - | 32 | 540 | 39.80% |
| TSLA250117P00350000 | 2022-12-02 3:04PM EST | 2025-01-17 | 165.95 | 163.85 | 167.45 | +1.81 | +1.10% | 6 | 910 | 40.11% |
© 2022 Yahoo. Tutti i diritti riservati.
