Italia markets open in 6 hours 52 minutes
Dow Jones
32.774,41 -58,13 (-0,18%) Nasdaq
12.493,93 -150,53 (-1,19%) Nikkei 225
27.999,96 0,00 (0,00%) EUR/USD
1,0208 -0,0009 (-0,09%) BTC-EUR
22.657,21 -851,48 (-3,62%) CMC Crypto 200
537,58 -19,77 (-3,55%)
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:480.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00480000 | 2022-08-01 11:19AM EDT | 2022-08-12 | 424.15 | 368.95 | 370.65 | 0.00 | - | 5 | 10 | 278.32% |
| TSLA220819C00480000 | 2022-08-04 1:08PM EDT | 2022-08-19 | 444.85 | 369.05 | 370.95 | 0.00 | - | 10 | 64 | 160.60% |
| TSLA220826C00480000 | 2022-07-11 11:35AM EDT | 2022-08-26 | 240.64 | 368.90 | 372.65 | 0.00 | - | - | 25 | 119.68% |
| TSLA220916C00480000 | 2022-08-02 12:13PM EDT | 2022-09-16 | 434.91 | 370.90 | 374.75 | 0.00 | - | 2 | 614 | 98.10% |
| TSLA220923C00480000 | 2022-08-08 12:22PM EDT | 2022-09-23 | 422.74 | 365.90 | 378.95 | 0.00 | - | 2 | 3 | 87.73% |
| TSLA221021C00480000 | 2022-08-09 12:01PM EDT | 2022-10-21 | 374.40 | 374.70 | 382.20 | -21.60 | -5.45% | 1 | 22 | 88.87% |
| TSLA221118C00480000 | 2022-08-01 3:23PM EDT | 2022-11-18 | 425.15 | 379.95 | 388.15 | 0.00 | - | 10 | 14 | 86.11% |
| TSLA221216C00480000 | 2022-07-18 12:46PM EDT | 2022-12-16 | 297.55 | 384.55 | 393.15 | 0.00 | - | 10 | 18 | 82.96% |
| TSLA230120C00480000 | 2022-07-28 11:03AM EDT | 2023-01-20 | 386.00 | 391.95 | 399.70 | 0.00 | - | 2 | 329 | 81.32% |
| TSLA230317C00480000 | 2022-07-11 3:45PM EDT | 2023-03-17 | 288.79 | 401.90 | 410.95 | 0.00 | - | 2 | 84 | 79.29% |
| TSLA230616C00480000 | 2022-08-04 10:12AM EDT | 2023-06-16 | 504.50 | 417.70 | 427.50 | 0.00 | - | 1 | 20 | 77.22% |
| TSLA230915C00480000 | 2022-06-10 1:45PM EDT | 2023-09-15 | 311.23 | 355.00 | 367.55 | 0.00 | - | - | 25 | 0.00% |
| TSLA240119C00480000 | 2022-07-21 1:29PM EDT | 2024-01-19 | 430.66 | 452.70 | 464.90 | 0.00 | - | 1 | 167 | 75.76% |
| TSLA240621C00480000 | 2022-08-09 11:28AM EDT | 2024-06-21 | 485.00 | 473.85 | 483.75 | -45.80 | -8.63% | 1 | 54 | 74.35% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00480000 | 2022-08-09 11:18AM EDT | 2022-08-12 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 107 | 192.19% |
| TSLA220819P00480000 | 2022-08-09 3:11PM EDT | 2022-08-19 | 0.06 | 0.03 | 0.10 | -0.01 | -14.29% | 266 | 1,261 | 118.56% |
| TSLA220826P00480000 | 2022-08-09 2:29PM EDT | 2022-08-26 | 0.28 | 0.20 | 0.35 | +0.04 | +16.67% | 7 | 104 | 105.27% |
| TSLA220902P00480000 | 2022-08-09 3:30PM EDT | 2022-09-02 | 0.55 | 0.26 | 0.65 | +0.17 | +44.74% | 13 | 71 | 93.99% |
| TSLA220909P00480000 | 2022-08-09 3:34PM EDT | 2022-09-09 | 0.85 | 0.62 | 1.30 | +0.15 | +21.43% | 7 | 43 | 91.36% |
| TSLA220916P00480000 | 2022-08-09 12:12PM EDT | 2022-09-16 | 1.65 | 1.45 | 1.65 | +0.50 | +43.48% | 1 | 3,249 | 88.67% |
| TSLA220923P00480000 | 2022-08-09 3:28PM EDT | 2022-09-23 | 2.27 | 1.54 | 3.05 | +0.31 | +15.82% | 310 | 15 | 86.93% |
| TSLA221021P00480000 | 2022-08-09 1:08PM EDT | 2022-10-21 | 5.80 | 5.45 | 5.75 | +0.65 | +12.62% | 42 | 617 | 81.00% |
| TSLA221118P00480000 | 2022-08-09 11:09AM EDT | 2022-11-18 | 9.20 | 9.35 | 9.80 | +0.53 | +6.11% | 1 | 235 | 77.91% |
| TSLA221216P00480000 | 2022-08-09 12:23PM EDT | 2022-12-16 | 13.45 | 12.80 | 13.50 | +1.45 | +12.08% | 4 | 196 | 74.85% |
| TSLA230120P00480000 | 2022-08-09 1:00PM EDT | 2023-01-20 | 18.55 | 17.65 | 18.55 | +3.98 | +27.32% | 2 | 1,317 | 72.70% |
| TSLA230317P00480000 | 2022-08-08 10:37AM EDT | 2023-03-17 | 21.40 | 25.20 | 26.65 | 0.00 | - | 1 | 198 | 70.32% |
| TSLA230616P00480000 | 2022-08-09 11:07AM EDT | 2023-06-16 | 37.16 | 36.90 | 39.00 | +3.06 | +8.97% | 8 | 75 | 67.75% |
| TSLA230915P00480000 | 2022-08-09 2:15PM EDT | 2023-09-15 | 48.45 | 46.80 | 50.10 | +3.87 | +8.68% | 1 | 11 | 65.65% |
| TSLA240119P00480000 | 2022-08-09 12:36PM EDT | 2024-01-19 | 63.28 | 60.80 | 64.70 | +3.48 | +5.82% | 1 | 135 | 64.07% |
| TSLA240621P00480000 | 2022-08-01 10:34AM EDT | 2024-06-21 | 73.15 | 73.85 | 80.30 | 0.00 | - | 1 | 40 | 62.11% |
© 2022 Yahoo. Tutti i diritti riservati.
