Italia markets open in 4 hours 53 minutes
Dow Jones
34.152,01 +239,61 (+0,71%) Nasdaq
13.102,55 -25,55 (-0,19%) Nikkei 225
29.106,72 +237,81 (+0,82%) EUR/USD
1,0180 +0,0009 (+0,09%) BTC-EUR
23.534,73 -346,26 (-1,45%) CMC Crypto 200
569,87 -2,04 (-0,36%)
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:600.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819C00600000 | 2022-08-16 3:39PM EDT | 2022-08-19 | 319.78 | 319.55 | 320.85 | -16.85 | -5.01% | 87 | 225 | 205.18% |
| TSLA220826C00600000 | 2022-08-16 2:37PM EDT | 2022-08-26 | 322.50 | 319.60 | 321.90 | +5.00 | +1.57% | 7 | 60 | 124.41% |
| TSLA220902C00600000 | 2022-08-16 12:33PM EDT | 2022-09-02 | 325.61 | 319.85 | 322.90 | +41.11 | +14.45% | 1 | 10 | 102.64% |
| TSLA220909C00600000 | 2022-08-16 3:17PM EDT | 2022-09-09 | 319.15 | 320.40 | 323.60 | +31.75 | +11.05% | 1 | 4 | 91.19% |
| TSLA220916C00600000 | 2022-08-16 3:29PM EDT | 2022-09-16 | 322.90 | 321.85 | 323.95 | -11.75 | -3.51% | 5 | 8,707 | 85.27% |
| TSLA220923C00600000 | 2022-08-16 3:14PM EDT | 2022-09-23 | 320.30 | 322.60 | 327.70 | -19.59 | -5.76% | 12 | 38 | 85.90% |
| TSLA221021C00600000 | 2022-08-15 3:28PM EDT | 2022-10-21 | 345.43 | 328.90 | 332.45 | 0.00 | - | 9 | 210 | 77.20% |
| TSLA221118C00600000 | 2022-08-12 3:08PM EDT | 2022-11-18 | 318.82 | 336.50 | 340.85 | 0.00 | - | 4 | 364 | 75.79% |
| TSLA221216C00600000 | 2022-08-16 2:51PM EDT | 2022-12-16 | 342.75 | 343.90 | 349.10 | -10.95 | -3.10% | 8 | 234 | 74.60% |
| TSLA230120C00600000 | 2022-08-16 2:10PM EDT | 2023-01-20 | 364.00 | 353.45 | 356.15 | -1.96 | -0.54% | 75 | 20,627 | 72.59% |
| TSLA230317C00600000 | 2022-08-16 12:44PM EDT | 2023-03-17 | 371.30 | 368.65 | 373.20 | -10.65 | -2.79% | 4 | 2,077 | 72.71% |
| TSLA230421C00600000 | 2022-08-16 2:56PM EDT | 2023-04-21 | 378.50 | 377.65 | 382.15 | -8.09 | -2.09% | 47 | 90 | 72.43% |
| TSLA230616C00600000 | 2022-08-16 2:52PM EDT | 2023-06-16 | 390.45 | 391.15 | 395.70 | -9.50 | -2.38% | 72 | 3,742 | 72.04% |
| TSLA230915C00600000 | 2022-08-16 3:44PM EDT | 2023-09-15 | 412.00 | 409.15 | 416.10 | -11.45 | -2.70% | 164 | 78 | 71.18% |
| TSLA240119C00600000 | 2022-08-16 3:10PM EDT | 2024-01-19 | 433.95 | 435.30 | 442.20 | -15.42 | -3.43% | 49 | 952 | 71.21% |
| TSLA240315C00600000 | 2022-08-16 12:11PM EDT | 2024-03-15 | 455.50 | 444.00 | 452.15 | -5.90 | -1.28% | 6 | 43 | 70.77% |
| TSLA240621C00600000 | 2022-08-16 3:49PM EDT | 2024-06-21 | 465.00 | 459.85 | 469.00 | -9.50 | -2.00% | 13 | 585 | 70.45% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P00600000 | 2022-08-16 3:59PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 407 | 13,939 | 148.44% |
| TSLA220826P00600000 | 2022-08-16 3:57PM EDT | 2022-08-26 | 0.15 | 0.14 | 0.17 | -0.06 | -28.57% | 892 | 1,870 | 97.85% |
| TSLA220902P00600000 | 2022-08-16 3:52PM EDT | 2022-09-02 | 0.41 | 0.38 | 0.43 | -0.01 | -2.38% | 48 | 772 | 83.69% |
| TSLA220909P00600000 | 2022-08-16 3:37PM EDT | 2022-09-09 | 0.74 | 0.68 | 0.86 | -0.11 | -12.94% | 85 | 273 | 76.68% |
| TSLA220916P00600000 | 2022-08-16 3:58PM EDT | 2022-09-16 | 1.41 | 1.36 | 1.45 | -0.16 | -10.19% | 278 | 7,427 | 73.83% |
| TSLA220923P00600000 | 2022-08-16 3:41PM EDT | 2022-09-23 | 2.40 | 2.06 | 2.56 | -0.08 | -3.23% | 6 | 258 | 72.49% |
| TSLA220930P00600000 | 2022-08-16 3:43PM EDT | 2022-09-30 | 3.75 | 2.91 | 3.80 | +3.75 | - | 34 | 174 | 71.40% |
| TSLA221021P00600000 | 2022-08-16 3:55PM EDT | 2022-10-21 | 7.65 | 7.50 | 7.80 | -0.05 | -0.65% | 430 | 4,199 | 70.46% |
| TSLA221118P00600000 | 2022-08-16 3:59PM EDT | 2022-11-18 | 13.56 | 13.50 | 13.90 | +0.03 | +0.22% | 62 | 2,521 | 68.77% |
| TSLA221216P00600000 | 2022-08-16 3:59PM EDT | 2022-12-16 | 19.05 | 18.85 | 19.25 | +0.30 | +1.60% | 48 | 2,588 | 66.62% |
| TSLA230120P00600000 | 2022-08-16 3:44PM EDT | 2023-01-20 | 26.00 | 25.65 | 26.20 | +0.90 | +3.59% | 94 | 11,334 | 65.01% |
| TSLA230317P00600000 | 2022-08-16 11:21AM EDT | 2023-03-17 | 37.40 | 37.00 | 38.00 | +0.77 | +2.10% | 11 | 6,656 | 63.95% |
| TSLA230421P00600000 | 2022-08-16 3:11PM EDT | 2023-04-21 | 44.48 | 43.55 | 44.90 | +1.38 | +3.20% | 2 | 186 | 63.33% |
| TSLA230616P00600000 | 2022-08-16 2:10PM EDT | 2023-06-16 | 53.55 | 53.10 | 55.25 | -0.06 | -0.11% | 264 | 8,091 | 62.39% |
| TSLA230915P00600000 | 2022-08-16 2:07PM EDT | 2023-09-15 | 69.75 | 67.75 | 70.55 | +2.41 | +3.58% | 3 | 1,809 | 61.28% |
| TSLA240119P00600000 | 2022-08-16 1:31PM EDT | 2024-01-19 | 85.43 | 83.90 | 88.70 | +0.01 | +0.01% | 13 | 4,461 | 59.63% |
| TSLA240315P00600000 | 2022-08-16 9:38AM EDT | 2024-03-15 | 92.50 | 91.50 | 95.35 | -0.70 | -0.75% | 5 | 288 | 59.09% |
| TSLA240621P00600000 | 2022-08-16 2:35PM EDT | 2024-06-21 | 104.50 | 102.60 | 107.70 | +0.70 | +0.67% | 41 | 1,843 | 58.29% |
© 2022 Yahoo. Tutti i diritti riservati.
