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
27.833,12 -166,84 (-0,60%) EUR/USD
1,0217 -0,0001 (-0,01%) BTC-EUR
22.407,62 -982,34 (-4,20%) CMC Crypto 200
532,03 -25,32 (-4,54%)
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:550.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00550000 | 2022-08-09 12:00PM EDT | 2022-08-12 | 297.20 | 299.05 | 300.65 | -21.10 | -6.63% | 21 | 212 | 217.87% |
| TSLA220819C00550000 | 2022-08-09 12:11PM EDT | 2022-08-19 | 292.72 | 299.20 | 301.05 | -41.48 | -12.41% | 2 | 289 | 98.05% |
| TSLA220826C00550000 | 2022-08-08 9:42AM EDT | 2022-08-26 | 354.85 | 298.55 | 303.05 | 0.00 | - | 1 | 83 | 94.19% |
| TSLA220902C00550000 | 2022-07-29 11:50AM EDT | 2022-09-02 | 317.40 | 299.95 | 304.15 | 0.00 | - | 4 | 45 | 92.04% |
| TSLA220916C00550000 | 2022-08-08 1:48PM EDT | 2022-09-16 | 343.43 | 302.60 | 306.55 | 0.00 | - | 1 | 621 | 85.44% |
| TSLA220923C00550000 | 2022-08-09 9:42AM EDT | 2022-09-23 | 314.40 | 301.95 | 311.00 | -40.52 | -11.42% | 2 | 9 | 84.86% |
| TSLA221021C00550000 | 2022-08-09 1:59PM EDT | 2022-10-21 | 314.70 | 311.40 | 315.25 | -72.05 | -18.63% | 5 | 324 | 80.35% |
| TSLA221118C00550000 | 2022-08-09 1:34PM EDT | 2022-11-18 | 318.51 | 319.50 | 323.00 | -22.84 | -6.69% | 6 | 319 | 78.91% |
| TSLA221216C00550000 | 2022-08-09 12:52PM EDT | 2022-12-16 | 317.97 | 325.85 | 329.45 | -82.32 | -20.57% | 1 | 56 | 76.50% |
| TSLA230120C00550000 | 2022-08-08 11:20AM EDT | 2023-01-20 | 387.95 | 334.00 | 340.40 | 0.00 | - | 3 | 2,391 | 75.94% |
| TSLA230317C00550000 | 2022-08-09 1:39PM EDT | 2023-03-17 | 346.99 | 348.35 | 352.50 | -53.01 | -13.25% | 1 | 259 | 74.50% |
| TSLA230421C00550000 | 2022-08-01 12:01PM EDT | 2023-04-21 | 420.05 | 353.10 | 361.85 | 0.00 | - | - | 1 | 73.42% |
| TSLA230616C00550000 | 2022-08-09 11:50AM EDT | 2023-06-16 | 373.00 | 366.25 | 377.35 | -77.00 | -17.11% | 12 | 3,566 | 73.99% |
| TSLA230915C00550000 | 2022-08-08 9:57AM EDT | 2023-09-15 | 440.00 | 385.25 | 394.70 | 0.00 | - | 1 | 34 | 73.20% |
| TSLA240119C00550000 | 2022-08-09 2:55PM EDT | 2024-01-19 | 411.05 | 408.20 | 416.25 | -66.10 | -13.85% | 6 | 207 | 72.37% |
| TSLA240315C00550000 | 2022-07-12 9:59AM EDT | 2024-03-15 | 297.35 | 417.95 | 426.00 | 0.00 | - | 20 | 10 | 72.33% |
| TSLA240621C00550000 | 2022-08-09 12:19PM EDT | 2024-06-21 | 430.25 | 432.95 | 441.90 | -26.60 | -5.82% | 4 | 244 | 72.08% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00550000 | 2022-08-09 3:40PM EDT | 2022-08-12 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 1,598 | 151.56% |
| TSLA220819P00550000 | 2022-08-09 3:59PM EDT | 2022-08-19 | 0.16 | 0.14 | 0.18 | -0.03 | -15.79% | 265 | 7,729 | 100.68% |
| TSLA220826P00550000 | 2022-08-09 1:56PM EDT | 2022-08-26 | 0.60 | 0.33 | 0.65 | +0.05 | +9.09% | 68 | 728 | 88.13% |
| TSLA220902P00550000 | 2022-08-09 3:34PM EDT | 2022-09-02 | 1.25 | 0.94 | 1.30 | +0.18 | +16.82% | 74 | 116 | 83.37% |
| TSLA220909P00550000 | 2022-08-09 3:07PM EDT | 2022-09-09 | 2.10 | 1.46 | 2.32 | +0.46 | +28.05% | 4 | 142 | 79.87% |
| TSLA220916P00550000 | 2022-08-09 3:58PM EDT | 2022-09-16 | 3.15 | 3.05 | 3.20 | +0.42 | +15.38% | 100 | 7,586 | 79.08% |
| TSLA220923P00550000 | 2022-08-09 3:57PM EDT | 2022-09-23 | 4.15 | 3.30 | 5.00 | -1.30 | -23.85% | 41 | 39 | 76.94% |
| TSLA221021P00550000 | 2022-08-09 3:36PM EDT | 2022-10-21 | 10.12 | 9.75 | 10.20 | +0.87 | +9.41% | 94 | 1,270 | 74.20% |
| TSLA221118P00550000 | 2022-08-09 3:55PM EDT | 2022-11-18 | 16.12 | 15.80 | 16.45 | +1.62 | +11.17% | 42 | 741 | 72.29% |
| TSLA221216P00550000 | 2022-08-09 3:52PM EDT | 2022-12-16 | 21.40 | 21.25 | 21.70 | +1.95 | +10.03% | 12 | 1,793 | 70.09% |
| TSLA230120P00550000 | 2022-08-09 3:25PM EDT | 2023-01-20 | 28.30 | 28.05 | 28.55 | +2.92 | +11.51% | 30 | 13,519 | 68.44% |
| TSLA230317P00550000 | 2022-08-09 3:36PM EDT | 2023-03-17 | 38.76 | 37.75 | 39.50 | +3.46 | +9.80% | 6 | 2,108 | 66.58% |
| TSLA230421P00550000 | 2022-08-09 11:51AM EDT | 2023-04-21 | 44.80 | 42.65 | 46.10 | +6.10 | +15.76% | 12 | 137 | 65.49% |
| TSLA230616P00550000 | 2022-08-09 1:11PM EDT | 2023-06-16 | 54.90 | 53.05 | 55.50 | +4.05 | +7.96% | 24 | 3,324 | 64.78% |
| TSLA230915P00550000 | 2022-08-09 10:23AM EDT | 2023-09-15 | 65.30 | 65.60 | 69.30 | +4.25 | +6.96% | 3 | 1,030 | 63.12% |
| TSLA240119P00550000 | 2022-08-09 12:07PM EDT | 2024-01-19 | 85.05 | 82.90 | 86.90 | +5.60 | +7.05% | 11 | 1,892 | 61.94% |
| TSLA240315P00550000 | 2022-08-09 1:34PM EDT | 2024-03-15 | 91.40 | 88.60 | 93.25 | +7.00 | +8.29% | 16 | 289 | 61.11% |
| TSLA240621P00550000 | 2022-08-09 12:03PM EDT | 2024-06-21 | 102.50 | 99.40 | 104.15 | +5.50 | +5.67% | 2 | 783 | 60.21% |
© 2022 Yahoo. Tutti i diritti riservati.
