Italia markets open in 5 hours 56 minutes
Dow Jones
34.152,01 +239,61 (+0,71%) Nasdaq
13.102,55 -25,55 (-0,19%) Nikkei 225
29.126,94 +258,03 (+0,89%) EUR/USD
1,0174 +0,0003 (+0,03%) BTC-EUR
23.599,29 -291,62 (-1,22%) CMC Crypto 200
571,38 -0,53 (-0,09%)
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:630.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819C00630000 | 2022-08-16 2:25PM EDT | 2022-08-19 | 299.90 | 283.90 | 297.70 | +2.07 | +0.70% | 885 | 3,287 | 205.62% |
| TSLA220826C00630000 | 2022-08-12 9:45AM EDT | 2022-08-26 | 233.35 | 289.70 | 292.35 | 0.00 | - | 2 | 10 | 115.92% |
| TSLA220902C00630000 | 2022-07-25 10:07AM EDT | 2022-09-02 | 194.68 | 290.20 | 293.20 | 0.00 | - | - | 6 | 95.24% |
| TSLA220909C00630000 | 2022-08-01 2:20PM EDT | 2022-09-09 | 275.82 | 290.50 | 293.80 | 0.00 | - | - | 11 | 83.12% |
| TSLA220916C00630000 | 2022-08-15 2:40PM EDT | 2022-09-16 | 305.50 | 292.75 | 295.50 | 0.00 | - | 7 | 434 | 82.21% |
| TSLA220923C00630000 | 2022-08-09 11:30AM EDT | 2022-09-23 | 238.30 | 291.95 | 298.70 | 0.00 | - | 6 | 28 | 78.28% |
| TSLA221021C00630000 | 2022-08-11 1:37PM EDT | 2022-10-21 | 260.00 | 301.55 | 306.35 | 0.00 | - | 2 | 131 | 75.57% |
| TSLA221118C00630000 | 2022-08-10 12:54PM EDT | 2022-11-18 | 273.10 | 309.10 | 315.20 | 0.00 | - | 6 | 43 | 73.15% |
| TSLA221216C00630000 | 2022-08-12 12:15PM EDT | 2022-12-16 | 290.19 | 318.60 | 323.25 | 0.00 | - | 6 | 19 | 72.28% |
| TSLA230120C00630000 | 2022-08-16 11:14AM EDT | 2023-01-20 | 333.23 | 329.10 | 332.60 | -4.99 | -1.48% | 2 | 282 | 71.09% |
| TSLA230317C00630000 | 2022-08-15 12:46PM EDT | 2023-03-17 | 361.80 | 345.10 | 350.05 | 0.00 | - | 27 | 19 | 70.91% |
| TSLA240119C00630000 | 2022-08-16 1:20PM EDT | 2024-01-19 | 424.50 | 414.60 | 424.05 | -5.81 | -1.35% | 2 | 289 | 69.92% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P00630000 | 2022-08-16 3:17PM EDT | 2022-08-19 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 10 | 1,203 | 134.38% |
| TSLA220826P00630000 | 2022-08-16 3:54PM EDT | 2022-08-26 | 0.22 | 0.20 | 0.29 | -0.04 | -15.38% | 15 | 503 | 92.09% |
| TSLA220902P00630000 | 2022-08-16 3:41PM EDT | 2022-09-02 | 0.54 | 0.42 | 0.64 | -0.05 | -8.47% | 68 | 167 | 77.71% |
| TSLA220909P00630000 | 2022-08-16 12:07PM EDT | 2022-09-09 | 1.06 | 0.86 | 1.10 | -0.27 | -20.30% | 1 | 69 | 71.34% |
| TSLA220916P00630000 | 2022-08-16 3:10PM EDT | 2022-09-16 | 2.00 | 1.83 | 1.98 | -0.04 | -1.96% | 39 | 2,219 | 69.89% |
| TSLA220923P00630000 | 2022-08-16 2:12PM EDT | 2022-09-23 | 2.99 | 2.92 | 3.55 | -4.41 | -59.59% | 11 | 54 | 69.62% |
| TSLA221021P00630000 | 2022-08-16 3:03PM EDT | 2022-10-21 | 10.05 | 9.65 | 9.90 | +0.30 | +3.08% | 67 | 498 | 68.01% |
| TSLA221118P00630000 | 2022-08-16 12:28PM EDT | 2022-11-18 | 16.72 | 16.85 | 17.20 | -0.35 | -2.05% | 2 | 246 | 66.84% |
| TSLA221216P00630000 | 2022-08-16 9:46AM EDT | 2022-12-16 | 22.05 | 23.00 | 23.55 | -0.60 | -2.65% | 1 | 413 | 65.01% |
| TSLA230120P00630000 | 2022-08-16 2:57PM EDT | 2023-01-20 | 31.00 | 30.70 | 31.35 | +0.80 | +2.65% | 8 | 1,650 | 63.57% |
| TSLA230317P00630000 | 2022-08-16 2:39PM EDT | 2023-03-17 | 43.59 | 43.30 | 44.40 | -3.82 | -8.06% | 15 | 19 | 62.69% |
| TSLA240119P00630000 | 2022-08-11 2:20PM EDT | 2024-01-19 | 107.69 | 93.95 | 99.65 | 0.00 | - | 1 | 1,522 | 58.94% |
© 2022 Yahoo. Tutti i diritti riservati.
