Italia markets open in 5 hours 31 minutes
Dow Jones
34.152,01 +239,61 (+0,71%) Nasdaq
13.102,55 -25,55 (-0,19%) Nikkei 225
29.100,72 +231,81 (+0,80%) EUR/USD
1,0178 +0,0007 (+0,07%) BTC-EUR
23.591,56 -366,26 (-1,53%) CMC Crypto 200
571,22 -0,69 (-0,12%)
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:640.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819C00640000 | 2022-08-16 1:42PM EDT | 2022-08-19 | 284.60 | 279.55 | 280.85 | -8.85 | -3.02% | 3 | 107 | 177.15% |
| TSLA220826C00640000 | 2022-08-16 11:54AM EDT | 2022-08-26 | 288.49 | 279.70 | 282.40 | +46.25 | +19.09% | 1 | 8 | 112.06% |
| TSLA220902C00640000 | 2022-08-16 11:20AM EDT | 2022-09-02 | 286.60 | 280.40 | 282.85 | +56.60 | +24.61% | 1 | 7 | 91.21% |
| TSLA220909C00640000 | 2022-08-05 2:49PM EDT | 2022-09-09 | 229.50 | 281.10 | 283.60 | 0.00 | - | 2 | 1 | 81.36% |
| TSLA220916C00640000 | 2022-08-15 9:33AM EDT | 2022-09-16 | 283.18 | 282.75 | 285.50 | 0.00 | - | 3 | 210 | 79.37% |
| TSLA220923C00640000 | 2022-08-09 11:36AM EDT | 2022-09-23 | 227.69 | 283.40 | 288.80 | 0.00 | - | 4 | 0 | 77.91% |
| TSLA221021C00640000 | 2022-08-15 1:43PM EDT | 2022-10-21 | 300.75 | 292.45 | 297.20 | 0.00 | - | 2 | 249 | 74.48% |
| TSLA221118C00640000 | 2022-08-16 1:19PM EDT | 2022-11-18 | 310.00 | 301.50 | 306.10 | +36.65 | +13.41% | 4 | 52 | 72.69% |
| TSLA221216C00640000 | 2022-08-10 9:35AM EDT | 2022-12-16 | 275.67 | 310.50 | 314.85 | 0.00 | - | 1 | 64 | 71.66% |
| TSLA230120C00640000 | 2022-08-16 11:14AM EDT | 2023-01-20 | 325.36 | 320.95 | 325.35 | -3.39 | -1.03% | 1 | 449 | 70.69% |
| TSLA230317C00640000 | 2022-08-15 11:43AM EDT | 2023-03-17 | 345.05 | 337.60 | 342.45 | 0.00 | - | 22 | 64 | 70.38% |
| TSLA230616C00640000 | 2022-08-16 3:41PM EDT | 2023-06-16 | 366.05 | 362.35 | 369.55 | -14.00 | -3.68% | 14 | 370 | 70.63% |
| TSLA230915C00640000 | 2022-08-16 2:57PM EDT | 2023-09-15 | 388.00 | 383.70 | 392.00 | -5.60 | -1.42% | 37 | 117 | 70.35% |
| TSLA240119C00640000 | 2022-08-16 3:38PM EDT | 2024-01-19 | 412.50 | 408.70 | 418.15 | -13.30 | -3.12% | 6 | 371 | 69.66% |
| TSLA240621C00640000 | 2022-08-16 9:51AM EDT | 2024-06-21 | 452.95 | 438.30 | 447.00 | +3.60 | +0.80% | 50 | 148 | 69.63% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P00640000 | 2022-08-16 2:39PM EDT | 2022-08-19 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 16 | 1,349 | 129.69% |
| TSLA220826P00640000 | 2022-08-16 10:31AM EDT | 2022-08-26 | 0.28 | 0.17 | 0.32 | -0.05 | -15.15% | 6 | 740 | 88.57% |
| TSLA220902P00640000 | 2022-08-16 11:24AM EDT | 2022-09-02 | 0.65 | 0.53 | 0.70 | 0.00 | - | 4 | 136 | 76.34% |
| TSLA220909P00640000 | 2022-08-16 3:43PM EDT | 2022-09-09 | 1.10 | 0.93 | 1.29 | -0.37 | -25.17% | 33 | 127 | 70.04% |
| TSLA220916P00640000 | 2022-08-16 3:09PM EDT | 2022-09-16 | 2.23 | 2.04 | 2.19 | -0.19 | -7.85% | 63 | 3,010 | 68.64% |
| TSLA220923P00640000 | 2022-08-16 9:51AM EDT | 2022-09-23 | 3.50 | 3.25 | 3.90 | -4.51 | -56.30% | 100 | 63 | 68.54% |
| TSLA221021P00640000 | 2022-08-16 2:34PM EDT | 2022-10-21 | 10.30 | 10.45 | 10.80 | -0.20 | -1.90% | 17 | 505 | 67.27% |
| TSLA221118P00640000 | 2022-08-16 3:20PM EDT | 2022-11-18 | 18.43 | 18.10 | 18.50 | +0.47 | +2.62% | 3 | 581 | 66.25% |
| TSLA221216P00640000 | 2022-08-15 1:04PM EDT | 2022-12-16 | 24.05 | 24.55 | 25.05 | 0.00 | - | 14 | 109 | 64.46% |
| TSLA230120P00640000 | 2022-08-16 3:56PM EDT | 2023-01-20 | 32.80 | 32.55 | 33.05 | +0.65 | +2.02% | 39 | 2,915 | 63.05% |
| TSLA230317P00640000 | 2022-08-15 2:04PM EDT | 2023-03-17 | 44.65 | 45.60 | 46.70 | 0.00 | - | 40 | 585 | 62.30% |
| TSLA230616P00640000 | 2022-08-16 2:35PM EDT | 2023-06-16 | 64.11 | 63.80 | 66.00 | -2.49 | -3.74% | 5 | 674 | 61.05% |
| TSLA230915P00640000 | 2022-08-03 2:24PM EDT | 2023-09-15 | 88.22 | 79.05 | 83.70 | 0.00 | - | 36 | 156 | 60.09% |
| TSLA240119P00640000 | 2022-08-15 10:49AM EDT | 2024-01-19 | 101.50 | 98.35 | 101.80 | 0.00 | - | 1 | 823 | 58.60% |
| TSLA240621P00640000 | 2022-08-16 2:11PM EDT | 2024-06-21 | 119.25 | 118.20 | 121.95 | -0.90 | -0.75% | 2 | 143 | 57.29% |
© 2022 Yahoo. Tutti i diritti riservati.
