Italia markets open in 3 hours 47 minutes
Dow Jones
32.774,41 -58,09 (-0,18%) Nasdaq
12.493,93 -150,57 (-1,19%) Nikkei 225
27.767,07 -232,89 (-0,83%) EUR/USD
1,0219 +0,0001 (+0,01%) BTC-EUR
22.417,67 -1.069,52 (-4,55%) CMC Crypto 200
531,97 -25,38 (-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:510.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00510000 | 2022-08-03 3:31PM EDT | 2022-08-12 | 415.00 | 338.85 | 340.85 | 0.00 | - | 5 | 11 | 260.94% |
| TSLA220819C00510000 | 2022-08-09 9:58AM EDT | 2022-08-19 | 344.85 | 339.10 | 341.15 | -58.25 | -14.45% | 5 | 165 | 113.67% |
| TSLA220826C00510000 | 2022-07-27 9:47AM EDT | 2022-08-26 | 285.80 | 338.70 | 342.75 | 0.00 | - | - | 1 | 107.18% |
| TSLA220902C00510000 | 2022-07-25 10:07AM EDT | 2022-09-02 | 305.77 | 339.20 | 343.60 | 0.00 | - | - | 3 | 99.37% |
| TSLA220916C00510000 | 2022-08-08 12:34PM EDT | 2022-09-16 | 389.91 | 341.65 | 346.35 | 0.00 | - | 1 | 1,842 | 95.13% |
| TSLA221021C00510000 | 2022-07-29 10:44AM EDT | 2022-10-21 | 365.55 | 346.55 | 353.95 | 0.00 | - | 1 | 476 | 84.99% |
| TSLA221118C00510000 | 2022-07-05 11:15AM EDT | 2022-11-18 | 207.85 | 427.55 | 432.40 | 0.00 | - | 1 | 3 | 161.75% |
| TSLA221216C00510000 | 2022-08-09 12:45PM EDT | 2022-12-16 | 354.50 | 359.50 | 365.15 | +27.13 | +8.29% | 8 | 15 | 80.13% |
| TSLA230120C00510000 | 2022-08-09 12:53PM EDT | 2023-01-20 | 360.50 | 366.70 | 373.95 | -75.50 | -17.32% | 10 | 378 | 78.93% |
| TSLA240119C00510000 | 2022-08-01 1:57PM EDT | 2024-01-19 | 473.75 | 432.80 | 442.50 | 0.00 | - | 4 | 86 | 73.90% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00510000 | 2022-08-09 12:24PM EDT | 2022-08-12 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 16 | 749 | 167.19% |
| TSLA220819P00510000 | 2022-08-09 3:44PM EDT | 2022-08-19 | 0.11 | 0.07 | 0.13 | 0.00 | - | 58 | 644 | 111.33% |
| TSLA220826P00510000 | 2022-08-09 10:20AM EDT | 2022-08-26 | 0.41 | 0.30 | 0.55 | -0.01 | -2.38% | 42 | 218 | 100.00% |
| TSLA220902P00510000 | 2022-08-05 2:28PM EDT | 2022-09-02 | 0.86 | 0.54 | 1.01 | 0.00 | - | 1 | 5 | 91.09% |
| TSLA220916P00510000 | 2022-08-09 3:51PM EDT | 2022-09-16 | 2.08 | 2.00 | 2.19 | +0.18 | +9.47% | 1 | 5,047 | 84.40% |
| TSLA221021P00510000 | 2022-08-09 3:00PM EDT | 2022-10-21 | 7.40 | 6.95 | 7.30 | +1.50 | +25.42% | 113 | 246 | 77.77% |
| TSLA221118P00510000 | 2022-08-09 1:15PM EDT | 2022-11-18 | 12.35 | 11.80 | 12.30 | +1.65 | +15.42% | 3 | 102 | 75.43% |
| TSLA221216P00510000 | 2022-08-09 3:57PM EDT | 2022-12-16 | 16.22 | 15.90 | 16.55 | +1.57 | +10.72% | 9 | 58 | 72.59% |
| TSLA230120P00510000 | 2022-08-09 3:58PM EDT | 2023-01-20 | 22.05 | 21.70 | 22.45 | +4.25 | +23.88% | 4 | 3,272 | 70.83% |
| TSLA230317P00510000 | 2022-08-05 2:44PM EDT | 2023-03-17 | 30.30 | 30.05 | 31.70 | 0.00 | - | 3 | 23 | 68.61% |
| TSLA240119P00510000 | 2022-08-09 3:03PM EDT | 2024-01-19 | 72.50 | 70.20 | 73.00 | +6.63 | +10.07% | 1 | 148 | 63.04% |
© 2022 Yahoo. Tutti i diritti riservati.
