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:450.00
Opzioni d'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221209C00450000 | 2022-11-16 2:29PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 175.00% |
| TSLA221216C00450000 | 2022-12-02 3:01PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,901 | 125.00% |
| TSLA230120C00450000 | 2022-12-01 1:36PM EST | 2023-01-20 | 0.07 | 0.04 | 0.07 | 0.00 | - | 51 | 7,106 | 80.08% |
| TSLA230217C00450000 | 2022-12-01 1:21PM EST | 2023-02-17 | 0.19 | 0.14 | 0.19 | 0.00 | - | 14 | 321 | 71.48% |
| TSLA230317C00450000 | 2022-12-02 2:23PM EST | 2023-03-17 | 0.34 | 0.27 | 0.40 | -0.05 | -12.82% | 8 | 4,625 | 66.55% |
| TSLA230421C00450000 | 2022-12-02 12:42PM EST | 2023-04-21 | 0.70 | 0.65 | 0.78 | -0.11 | -13.58% | 13 | 568 | 63.89% |
| TSLA230616C00450000 | 2022-12-02 2:50PM EST | 2023-06-16 | 1.40 | 1.42 | 1.56 | -0.19 | -11.95% | 59 | 7,109 | 60.64% |
| TSLA230915C00450000 | 2022-12-02 12:00PM EST | 2023-09-15 | 3.20 | 3.20 | 3.40 | -0.25 | -7.25% | 2 | 1,848 | 58.23% |
| TSLA240119C00450000 | 2022-12-02 3:49PM EST | 2024-01-19 | 6.62 | 6.60 | 6.85 | -0.53 | -7.41% | 6 | 4,907 | 57.15% |
| TSLA240315C00450000 | 2022-12-02 11:55AM EST | 2024-03-15 | 8.55 | 8.40 | 8.85 | -0.20 | -2.29% | 1 | 451 | 57.25% |
| TSLA240621C00450000 | 2022-12-02 2:39PM EST | 2024-06-21 | 11.60 | 11.85 | 12.25 | -1.30 | -10.08% | 42 | 3,237 | 57.31% |
| TSLA250117C00450000 | 2022-12-02 2:58PM EST | 2025-01-17 | 19.95 | 19.45 | 20.65 | -1.05 | -5.00% | 2 | 2,086 | 57.89% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221216P00450000 | 2022-11-02 12:59PM EST | 2022-12-16 | 228.00 | 254.85 | 255.50 | 0.00 | - | 1 | 0 | 144.53% |
| TSLA230120P00450000 | 2022-11-28 3:53PM EST | 2023-01-20 | 266.37 | 254.70 | 255.60 | 0.00 | - | 19 | 0 | 71.88% |
| TSLA230217P00450000 | 2022-10-12 2:49PM EST | 2023-02-17 | 229.00 | 253.55 | 254.90 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA230317P00450000 | 2022-10-24 1:52PM EST | 2023-03-17 | 240.23 | 266.15 | 267.35 | 0.00 | - | 21 | 0 | 131.74% |
| TSLA230421P00450000 | 2022-11-22 3:00PM EST | 2023-04-21 | 281.59 | 254.40 | 255.95 | 0.00 | - | 17 | 7 | 65.28% |
| TSLA230616P00450000 | 2022-11-29 3:45PM EST | 2023-06-16 | 269.46 | 254.45 | 256.00 | 0.00 | - | 20 | 0 | 55.74% |
| TSLA230915P00450000 | 2022-11-21 12:39PM EST | 2023-09-15 | 280.25 | 253.95 | 256.45 | 0.00 | - | 42 | 0 | 49.26% |
| TSLA240119P00450000 | 2022-12-01 11:36AM EST | 2024-01-19 | 254.35 | 253.50 | 256.85 | 0.00 | - | 20 | 2,128 | 43.01% |
| TSLA240315P00450000 | 2022-11-21 10:35AM EST | 2024-03-15 | 276.91 | 253.25 | 257.15 | 0.00 | - | 2 | 0 | 41.55% |
| TSLA240621P00450000 | 2022-11-30 3:37PM EST | 2024-06-21 | 259.45 | 253.90 | 256.80 | 0.00 | - | 20 | 24 | 36.59% |
| TSLA250117P00450000 | 2022-12-01 2:12PM EST | 2025-01-17 | 257.00 | 253.80 | 259.60 | 0.00 | - | 2 | 363 | 37.95% |
© 2022 Yahoo. Tutti i diritti riservati.
