Italia markets open in 3 hours 59 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
23.310,85 -391,89 (-1,65%) CMC Crypto 200
571,40 -3,35 (-0,58%)
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:440.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00440000 | 2022-08-10 3:38PM EDT | 2022-08-12 | 441.05 | 413.15 | 427.40 | 0.00 | - | 2 | 97 | 521.68% |
| TSLA220819C00440000 | 2022-08-09 9:40AM EDT | 2022-08-19 | 418.05 | 417.05 | 423.60 | 0.00 | - | 1 | 375 | 187.11% |
| TSLA220826C00440000 | 2022-08-10 3:55PM EDT | 2022-08-26 | 443.15 | 417.25 | 423.95 | 0.00 | - | 5 | 36 | 145.31% |
| TSLA220916C00440000 | 2022-08-03 10:52AM EDT | 2022-09-16 | 474.65 | 418.60 | 425.55 | 0.00 | - | 2 | 343 | 110.74% |
| TSLA221021C00440000 | 2022-08-02 10:49AM EDT | 2022-10-21 | 478.00 | 422.60 | 429.25 | 0.00 | - | 1 | 19 | 95.41% |
| TSLA221118C00440000 | 2022-06-23 3:07PM EDT | 2022-11-18 | 295.80 | 389.35 | 396.65 | 0.00 | - | 12 | 16 | 0.00% |
| TSLA221216C00440000 | 2022-06-22 12:28PM EDT | 2022-12-16 | 316.20 | 393.55 | 401.25 | 0.00 | - | - | 17 | 0.00% |
| TSLA230120C00440000 | 2022-08-05 3:26PM EDT | 2023-01-20 | 440.57 | 436.45 | 442.20 | 0.00 | - | 1 | 1,430 | 84.65% |
| TSLA230317C00440000 | 2022-07-19 2:19PM EDT | 2023-03-17 | 343.95 | 444.55 | 451.65 | 0.00 | - | 1 | 9 | 82.03% |
| TSLA230616C00440000 | 2022-08-09 12:45PM EDT | 2023-06-16 | 446.33 | 457.70 | 466.85 | 0.00 | - | 1 | 22 | 79.68% |
| TSLA230915C00440000 | 2022-08-09 2:46PM EDT | 2023-09-15 | 473.60 | 469.45 | 479.75 | 0.00 | - | 2 | 11 | 77.56% |
| TSLA240119C00440000 | 2022-07-21 12:07PM EDT | 2024-01-19 | 448.15 | 485.90 | 502.00 | 0.00 | - | 1 | 94 | 77.36% |
| TSLA240621C00440000 | 2022-08-05 10:00AM EDT | 2024-06-21 | 549.77 | 508.00 | 515.35 | 0.00 | - | 3 | 80 | 75.58% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00440000 | 2022-08-11 3:25PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 403 | 362.50% |
| TSLA220819P00440000 | 2022-08-11 1:43PM EDT | 2022-08-19 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 679 | 146.09% |
| TSLA220826P00440000 | 2022-08-10 11:20AM EDT | 2022-08-26 | 0.21 | 0.06 | 0.29 | 0.00 | - | 52 | 129 | 123.44% |
| TSLA220902P00440000 | 2022-08-11 3:11PM EDT | 2022-09-02 | 0.30 | 0.08 | 0.37 | -0.01 | -3.23% | 1 | 29 | 104.69% |
| TSLA220909P00440000 | 2022-08-08 3:11PM EDT | 2022-09-09 | 0.49 | 0.17 | 0.76 | 0.00 | - | 5 | 11 | 99.07% |
| TSLA220916P00440000 | 2022-08-11 3:52PM EDT | 2022-09-16 | 0.83 | 0.77 | 0.87 | 0.00 | - | 5 | 1,151 | 95.65% |
| TSLA220923P00440000 | 2022-08-11 12:10PM EDT | 2022-09-23 | 1.20 | 0.85 | 1.30 | -0.17 | -12.41% | 8 | 9 | 90.87% |
| TSLA221021P00440000 | 2022-08-11 12:19PM EDT | 2022-10-21 | 3.22 | 3.15 | 3.40 | -0.14 | -4.17% | 13 | 141 | 84.63% |
| TSLA221118P00440000 | 2022-08-11 3:53PM EDT | 2022-11-18 | 5.97 | 5.80 | 6.15 | -0.13 | -2.13% | 6 | 186 | 80.65% |
| TSLA221216P00440000 | 2022-08-10 1:44PM EDT | 2022-12-16 | 8.70 | 8.30 | 8.75 | 0.00 | - | 2 | 73 | 77.05% |
| TSLA230120P00440000 | 2022-08-09 10:52AM EDT | 2023-01-20 | 13.10 | 11.75 | 12.45 | 0.00 | - | 1 | 1,653 | 74.31% |
| TSLA230317P00440000 | 2022-08-10 10:33AM EDT | 2023-03-17 | 19.45 | 17.90 | 18.75 | 0.00 | - | 2 | 205 | 71.75% |
| TSLA230616P00440000 | 2022-08-05 1:48PM EDT | 2023-06-16 | 29.10 | 27.00 | 28.85 | 0.00 | - | 2 | 284 | 68.69% |
| TSLA230915P00440000 | 2022-08-08 9:32AM EDT | 2023-09-15 | 36.47 | 35.10 | 38.70 | 0.00 | - | 1 | 57 | 66.52% |
| TSLA240119P00440000 | 2022-08-09 1:37PM EDT | 2024-01-19 | 52.49 | 45.55 | 50.90 | 0.00 | - | 4 | 132 | 64.26% |
| TSLA240621P00440000 | 2022-08-10 11:31AM EDT | 2024-06-21 | 63.11 | 57.00 | 61.65 | 0.00 | - | 2 | 15 | 61.60% |
© 2022 Yahoo. Tutti i diritti riservati.
