Italia markets open in 4 hours 38 minutes
Dow Jones
32.774,41 -58,09 (-0,18%) Nasdaq
12.493,93 -150,53 (-1,19%) Nikkei 225
27.830,42 -169,54 (-0,61%) EUR/USD
1,0217 -0,0001 (-0,01%) BTC-EUR
22.407,62 -982,34 (-4,20%) 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:450.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00450000 | 2022-08-09 2:58PM EDT | 2022-08-12 | 393.95 | 398.90 | 400.55 | -40.75 | -9.37% | 14 | 210 | 300.20% |
| TSLA220819C00450000 | 2022-08-08 12:08PM EDT | 2022-08-19 | 452.15 | 399.10 | 400.95 | 0.00 | - | 1 | 49 | 120.31% |
| TSLA220826C00450000 | 2022-07-19 3:08PM EDT | 2022-08-26 | 293.00 | 398.20 | 402.65 | 0.00 | - | 2 | 4 | 122.12% |
| TSLA220902C00450000 | 2022-07-22 9:30AM EDT | 2022-09-02 | 379.35 | 399.00 | 403.00 | 0.00 | - | 1 | 1 | 114.99% |
| TSLA220916C00450000 | 2022-08-08 11:00AM EDT | 2022-09-16 | 462.11 | 400.50 | 404.45 | 0.00 | - | 1 | 3,962 | 105.30% |
| TSLA220923C00450000 | 2022-08-05 10:12AM EDT | 2022-09-23 | 456.15 | 398.90 | 408.00 | 0.00 | - | 2 | 1 | 102.70% |
| TSLA221021C00450000 | 2022-08-08 9:30AM EDT | 2022-10-21 | 440.45 | 405.00 | 409.10 | 0.00 | - | 17 | 140 | 93.30% |
| TSLA221118C00450000 | 2022-07-27 3:47PM EDT | 2022-11-18 | 391.00 | 409.20 | 414.75 | 0.00 | - | 1 | 25 | 90.10% |
| TSLA221216C00450000 | 2022-08-08 10:29AM EDT | 2022-12-16 | 467.38 | 413.20 | 419.15 | 0.00 | - | 4 | 74 | 86.49% |
| TSLA230120C00450000 | 2022-08-08 2:35PM EDT | 2023-01-20 | 448.56 | 420.25 | 424.00 | 0.00 | - | 6 | 561 | 84.19% |
| TSLA230317C00450000 | 2022-08-02 3:32PM EDT | 2023-03-17 | 489.25 | 428.60 | 434.85 | 0.00 | - | 1 | 407 | 81.89% |
| TSLA230616C00450000 | 2022-08-05 3:22PM EDT | 2023-06-16 | 453.00 | 441.30 | 450.90 | 0.00 | - | 2 | 527 | 79.20% |
| TSLA230915C00450000 | 2022-08-04 2:32PM EDT | 2023-09-15 | 526.67 | 454.10 | 464.90 | 0.00 | - | 1 | 32 | 77.50% |
| TSLA240119C00450000 | 2022-08-08 1:47PM EDT | 2024-01-19 | 513.45 | 472.50 | 482.95 | 0.00 | - | 5 | 211 | 76.46% |
| TSLA240315C00450000 | 2022-08-05 12:15PM EDT | 2024-03-15 | 509.25 | 479.80 | 490.15 | 0.00 | - | 15 | 49 | 75.96% |
| TSLA240621C00450000 | 2022-08-09 1:02PM EDT | 2024-06-21 | 497.30 | 492.15 | 502.55 | -15.70 | -3.06% | 4 | 172 | 75.38% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00450000 | 2022-08-09 1:03PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 662 | 212.50% |
| TSLA220819P00450000 | 2022-08-09 2:25PM EDT | 2022-08-19 | 0.06 | 0.04 | 0.10 | 0.00 | - | 133 | 4,090 | 132.03% |
| TSLA220826P00450000 | 2022-08-09 3:38PM EDT | 2022-08-26 | 0.24 | 0.01 | 0.30 | +0.02 | +9.09% | 272 | 206 | 109.28% |
| TSLA220902P00450000 | 2022-08-09 11:18AM EDT | 2022-09-02 | 0.39 | 0.19 | 0.50 | +0.02 | +5.41% | 11 | 290 | 100.29% |
| TSLA220909P00450000 | 2022-08-09 3:13PM EDT | 2022-09-09 | 0.60 | 0.16 | 1.06 | +0.07 | +13.21% | 6 | 25 | 94.68% |
| TSLA220916P00450000 | 2022-08-09 3:02PM EDT | 2022-09-16 | 1.16 | 1.06 | 1.17 | +0.15 | +14.85% | 147 | 3,636 | 92.85% |
| TSLA220923P00450000 | 2022-08-09 12:55PM EDT | 2022-09-23 | 1.79 | 1.25 | 1.85 | +0.48 | +36.64% | 87 | 38 | 89.65% |
| TSLA221021P00450000 | 2022-08-09 2:59PM EDT | 2022-10-21 | 4.50 | 4.20 | 4.50 | +0.50 | +12.50% | 362 | 1,672 | 84.33% |
| TSLA221118P00450000 | 2022-08-09 3:47PM EDT | 2022-11-18 | 7.60 | 7.40 | 7.85 | +0.60 | +8.57% | 36 | 558 | 80.76% |
| TSLA221216P00450000 | 2022-08-09 3:57PM EDT | 2022-12-16 | 10.25 | 10.35 | 10.90 | +0.55 | +5.67% | 37 | 883 | 77.36% |
| TSLA230120P00450000 | 2022-08-09 2:41PM EDT | 2023-01-20 | 14.61 | 14.40 | 15.20 | +0.92 | +6.72% | 24 | 3,301 | 74.84% |
| TSLA230317P00450000 | 2022-08-09 3:41PM EDT | 2023-03-17 | 21.65 | 21.00 | 22.20 | +1.65 | +8.25% | 2 | 2,174 | 72.17% |
| TSLA230421P00450000 | 2022-08-09 10:38AM EDT | 2023-04-21 | 25.00 | 23.85 | 26.95 | +2.10 | +9.17% | 2 | 153 | 70.58% |
| TSLA230616P00450000 | 2022-08-09 12:02PM EDT | 2023-06-16 | 32.09 | 31.10 | 33.10 | +3.92 | +13.92% | 2 | 2,312 | 69.18% |
| TSLA230915P00450000 | 2022-08-09 2:46PM EDT | 2023-09-15 | 41.50 | 40.00 | 43.10 | +3.20 | +8.36% | 2 | 479 | 66.91% |
| TSLA240119P00450000 | 2022-08-09 12:32PM EDT | 2024-01-19 | 54.80 | 52.95 | 55.85 | +5.00 | +10.04% | 78 | 776 | 65.09% |
| TSLA240315P00450000 | 2022-08-09 12:03PM EDT | 2024-03-15 | 59.70 | 56.15 | 61.95 | +1.70 | +2.93% | 16 | 268 | 64.11% |
| TSLA240621P00450000 | 2022-08-09 12:41PM EDT | 2024-06-21 | 68.00 | 64.50 | 70.65 | +3.65 | +5.67% | 1 | 428 | 63.01% |
© 2022 Yahoo. Tutti i diritti riservati.
