Italia markets open in 4 hours 47 minutes
Dow Jones
33.336,67 +27,16 (+0,08%) Nasdaq
12.779,91 -74,89 (-0,58%) Nikkei 225
28.458,35 +639,02 (+2,30%) EUR/USD
1,0309 -0,0016 (-0,15%) BTC-EUR
23.184,38 -613,91 (-2,58%) CMC Crypto 200
566,84 -7,90 (-1,37%)
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:490.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00490000 | 2022-08-04 10:16AM EDT | 2022-08-12 | 442.75 | 363.15 | 377.40 | 0.00 | - | 2 | 8 | 444.14% |
| TSLA220819C00490000 | 2022-08-09 12:13PM EDT | 2022-08-19 | 355.30 | 367.10 | 373.50 | 0.00 | - | 1 | 212 | 158.20% |
| TSLA220826C00490000 | 2022-07-25 2:06PM EDT | 2022-08-26 | 319.29 | 367.35 | 374.10 | 0.00 | - | 3 | 16 | 126.68% |
| TSLA220902C00490000 | 2022-07-25 10:10AM EDT | 2022-09-02 | 325.57 | 367.85 | 374.70 | 0.00 | - | - | 10 | 112.65% |
| TSLA220916C00490000 | 2022-08-08 11:00AM EDT | 2022-09-16 | 423.02 | 369.30 | 375.85 | 0.00 | - | 1 | 802 | 98.28% |
| TSLA221021C00490000 | 2022-07-22 10:16AM EDT | 2022-10-21 | 359.21 | 374.55 | 381.15 | 0.00 | - | 10 | 11 | 87.43% |
| TSLA221118C00490000 | 2022-06-27 11:09AM EDT | 2022-11-18 | 291.10 | 330.90 | 338.10 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA221216C00490000 | 2022-08-10 12:29PM EDT | 2022-12-16 | 399.15 | 384.80 | 391.30 | 0.00 | - | 2 | 51 | 81.34% |
| TSLA230120C00490000 | 2022-08-10 1:15PM EDT | 2023-01-20 | 410.00 | 392.25 | 397.20 | 0.00 | - | 2 | 278 | 79.46% |
| TSLA230317C00490000 | 2022-07-11 3:54PM EDT | 2023-03-17 | 278.12 | 424.15 | 432.35 | 0.00 | - | 6 | 50 | 94.91% |
| TSLA230616C00490000 | 2022-08-01 11:00AM EDT | 2023-06-16 | 470.95 | 417.80 | 426.70 | 0.00 | - | 2 | 8 | 76.06% |
| TSLA230915C00490000 | 2022-08-01 2:34PM EDT | 2023-09-15 | 473.98 | 431.85 | 441.60 | 0.00 | - | 2 | 37 | 74.49% |
| TSLA240119C00490000 | 2022-07-29 9:33AM EDT | 2024-01-19 | 477.00 | 451.55 | 461.30 | +37.00 | +8.41% | 1 | 81 | 73.64% |
| TSLA240621C00490000 | 2022-08-09 12:20PM EDT | 2024-06-21 | 465.87 | 473.10 | 483.65 | 0.00 | - | 4 | 46 | 73.07% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00490000 | 2022-08-10 10:23AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 186 | 328.13% |
| TSLA220819P00490000 | 2022-08-10 3:07PM EDT | 2022-08-19 | 0.05 | 0.02 | 0.06 | 0.00 | - | 20 | 878 | 125.00% |
| TSLA220826P00490000 | 2022-08-11 11:32AM EDT | 2022-08-26 | 0.20 | 0.13 | 0.37 | 0.00 | - | 213 | 310 | 109.08% |
| TSLA220902P00490000 | 2022-08-11 2:28PM EDT | 2022-09-02 | 0.36 | 0.32 | 0.62 | -0.20 | -35.71% | 3 | 474 | 97.02% |
| TSLA220916P00490000 | 2022-08-11 1:31PM EDT | 2022-09-16 | 1.20 | 1.17 | 1.37 | -0.53 | -30.64% | 25 | 1,659 | 86.94% |
| TSLA221021P00490000 | 2022-08-11 3:56PM EDT | 2022-10-21 | 4.93 | 4.80 | 5.05 | -0.51 | -9.38% | 128 | 375 | 78.66% |
| TSLA221118P00490000 | 2022-08-11 2:57PM EDT | 2022-11-18 | 8.80 | 8.55 | 8.95 | -0.30 | -3.30% | 5 | 298 | 75.75% |
| TSLA221216P00490000 | 2022-08-10 3:46PM EDT | 2022-12-16 | 11.90 | 11.95 | 12.55 | 0.00 | - | 1 | 134 | 72.83% |
| TSLA230120P00490000 | 2022-08-11 2:36PM EDT | 2023-01-20 | 16.70 | 16.80 | 17.40 | -1.05 | -5.92% | 46 | 1,374 | 70.77% |
| TSLA230317P00490000 | 2022-08-10 11:58AM EDT | 2023-03-17 | 25.25 | 24.70 | 25.45 | 0.00 | - | 10 | 491 | 68.74% |
| TSLA230616P00490000 | 2022-08-10 1:36PM EDT | 2023-06-16 | 36.90 | 36.20 | 38.00 | 0.00 | - | 1 | 62 | 66.30% |
| TSLA230915P00490000 | 2022-08-05 2:09PM EDT | 2023-09-15 | 50.20 | 46.00 | 50.05 | 0.00 | - | 20 | 76 | 64.50% |
| TSLA240119P00490000 | 2022-08-10 1:19PM EDT | 2024-01-19 | 61.75 | 58.55 | 64.10 | 0.00 | - | 16 | 529 | 62.48% |
| TSLA240621P00490000 | 2022-08-01 10:02AM EDT | 2024-06-21 | 74.99 | 73.05 | 76.75 | 0.00 | - | 1 | 74 | 60.32% |
© 2022 Yahoo. Tutti i diritti riservati.
