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
28.473,53 +654,20 (+2,35%) 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:590.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00590000 | 2022-08-11 11:45AM EDT | 2022-08-12 | 279.00 | 263.15 | 277.40 | -7.20 | -2.52% | 3 | 22 | 308.79% |
| TSLA220819C00590000 | 2022-08-10 11:51AM EDT | 2022-08-19 | 282.40 | 267.15 | 273.80 | 0.00 | - | 1 | 49 | 115.38% |
| TSLA220826C00590000 | 2022-07-28 3:32PM EDT | 2022-08-26 | 256.73 | 267.85 | 274.80 | 0.00 | - | 1 | 2 | 96.46% |
| TSLA220902C00590000 | 2022-07-25 10:08AM EDT | 2022-09-02 | 230.95 | 268.95 | 275.60 | 0.00 | - | - | 2 | 87.09% |
| TSLA220909C00590000 | 2022-08-01 2:25PM EDT | 2022-09-09 | 315.27 | 269.90 | 276.80 | 0.00 | - | - | 9 | 81.56% |
| TSLA220916C00590000 | 2022-08-09 1:37PM EDT | 2022-09-16 | 263.80 | 271.85 | 278.20 | 0.00 | - | 5 | 171 | 79.68% |
| TSLA220923C00590000 | 2022-08-08 11:48AM EDT | 2022-09-23 | 319.12 | 273.35 | 280.00 | 0.00 | - | 44 | 22 | 77.83% |
| TSLA221021C00590000 | 2022-08-10 9:40AM EDT | 2022-10-21 | 296.20 | 282.65 | 287.55 | 0.00 | - | 1 | 52 | 75.57% |
| TSLA221118C00590000 | 2022-07-27 10:15AM EDT | 2022-11-18 | 252.90 | 291.40 | 296.20 | 0.00 | - | 1 | 156 | 74.33% |
| TSLA221216C00590000 | 2022-08-04 3:32PM EDT | 2022-12-16 | 364.98 | 299.15 | 303.40 | 0.00 | - | 5 | 206 | 72.61% |
| TSLA230317C00590000 | 2022-08-02 2:39PM EDT | 2023-03-17 | 380.40 | 324.50 | 328.85 | 0.00 | - | 1 | 2 | 71.49% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00590000 | 2022-08-11 3:34PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.06 | 0.00 | - | 65 | 606 | 237.50% |
| TSLA220819P00590000 | 2022-08-11 3:34PM EDT | 2022-08-19 | 0.13 | 0.10 | 0.16 | -0.02 | -13.33% | 223 | 2,002 | 96.29% |
| TSLA220826P00590000 | 2022-08-11 2:50PM EDT | 2022-08-26 | 0.57 | 0.47 | 0.60 | -0.01 | -1.72% | 45 | 334 | 83.25% |
| TSLA220902P00590000 | 2022-08-11 3:50PM EDT | 2022-09-02 | 1.12 | 1.04 | 1.20 | -0.11 | -8.94% | 4 | 166 | 76.56% |
| TSLA220909P00590000 | 2022-08-11 12:34PM EDT | 2022-09-09 | 1.94 | 1.81 | 2.25 | -0.23 | -10.60% | 73 | 154 | 73.67% |
| TSLA220916P00590000 | 2022-08-11 12:58PM EDT | 2022-09-16 | 3.20 | 3.30 | 3.50 | -0.10 | -3.03% | 21 | 1,034 | 72.96% |
| TSLA220923P00590000 | 2022-08-11 1:43PM EDT | 2022-09-23 | 4.45 | 4.50 | 5.30 | -1.31 | -22.74% | 2 | 84 | 72.16% |
| TSLA221021P00590000 | 2022-08-11 2:37PM EDT | 2022-10-21 | 10.90 | 11.15 | 11.55 | -0.11 | -1.00% | 97 | 994 | 69.33% |
| TSLA221118P00590000 | 2022-08-11 10:04AM EDT | 2022-11-18 | 17.20 | 18.25 | 18.75 | -0.80 | -4.44% | 2 | 171 | 68.12% |
| TSLA221216P00590000 | 2022-08-11 11:56AM EDT | 2022-12-16 | 23.80 | 24.20 | 24.90 | +0.08 | +0.34% | 24 | 122 | 66.27% |
| TSLA230317P00590000 | 2022-08-05 3:22PM EDT | 2023-03-17 | 47.00 | 43.55 | 44.60 | 0.00 | - | 4 | 19 | 63.74% |
© 2022 Yahoo. Tutti i diritti riservati.
