Italia markets open in 3 hours 50 minutes
Dow Jones
33.336,67 +27,16 (+0,08%) Nasdaq
12.779,91 -74,89 (-0,58%) Nikkei 225
28.479,99 +660,66 (+2,37%) EUR/USD
1,0316 -0,0010 (-0,09%) BTC-EUR
23.279,34 -429,80 (-1,81%) CMC Crypto 200
570,67 -4,08 (-0,71%)
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:675.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00675000 | 2022-08-11 1:01PM EDT | 2022-08-12 | 197.05 | 178.35 | 192.45 | +1.85 | +0.95% | 2 | 49 | 216.80% |
| TSLA220819C00675000 | 2022-08-11 12:54PM EDT | 2022-08-19 | 198.74 | 182.55 | 189.15 | +1.74 | +0.88% | 1 | 326 | 84.47% |
| TSLA220826C00675000 | 2022-08-11 3:44PM EDT | 2022-08-26 | 185.69 | 184.55 | 190.95 | -67.49 | -26.66% | 2 | 24 | 75.70% |
| TSLA220902C00675000 | 2022-08-11 2:42PM EDT | 2022-09-02 | 193.31 | 186.95 | 193.25 | -73.09 | -27.44% | 1 | 27 | 71.80% |
| TSLA220916C00675000 | 2022-08-08 3:00PM EDT | 2022-09-16 | 209.37 | 192.75 | 198.40 | 0.00 | - | 39 | 83 | 68.55% |
| TSLA230317C00675000 | 2022-08-03 11:31AM EDT | 2023-03-17 | 316.10 | 264.45 | 268.10 | 0.00 | - | 2 | 5 | 67.33% |
| TSLA230915C00675000 | 2022-08-09 3:36PM EDT | 2023-09-15 | 312.00 | 312.10 | 321.75 | 0.00 | - | 20 | 117 | 67.78% |
| TSLA240315C00675000 | 2022-08-10 3:33PM EDT | 2024-03-15 | 378.13 | 351.85 | 361.95 | 0.00 | - | 1 | 21 | 67.99% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00675000 | 2022-08-11 3:55PM EDT | 2022-08-12 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 124 | 798 | 148.44% |
| TSLA220819P00675000 | 2022-08-11 3:50PM EDT | 2022-08-19 | 0.38 | 0.28 | 0.38 | -0.05 | -11.63% | 279 | 1,363 | 72.22% |
| TSLA220826P00675000 | 2022-08-11 3:58PM EDT | 2022-08-26 | 1.93 | 1.79 | 2.05 | +0.12 | +6.63% | 28 | 101 | 69.82% |
| TSLA220902P00675000 | 2022-08-11 3:37PM EDT | 2022-09-02 | 3.95 | 3.65 | 4.10 | +0.35 | +9.72% | 25 | 122 | 66.88% |
| TSLA220909P00675000 | 2022-08-11 3:58PM EDT | 2022-09-09 | 5.90 | 5.65 | 6.20 | -0.05 | -0.84% | 26 | 519 | 64.64% |
| TSLA220916P00675000 | 2022-08-11 3:00PM EDT | 2022-09-16 | 8.66 | 8.50 | 8.85 | +0.71 | +8.93% | 31 | 348 | 64.42% |
| TSLA220923P00675000 | 2022-08-11 1:20PM EDT | 2022-09-23 | 10.64 | 11.00 | 11.85 | -0.74 | -6.50% | 2 | 114 | 64.06% |
| TSLA230317P00675000 | 2022-08-10 9:57AM EDT | 2023-03-17 | 63.38 | 66.55 | 67.80 | -6.07 | -8.74% | 1 | 78 | 60.31% |
| TSLA230421P00675000 | 2022-08-11 2:10PM EDT | 2023-04-21 | 74.40 | 75.20 | 76.75 | -7.60 | -9.27% | 2 | 16 | 60.05% |
| TSLA230915P00675000 | 2022-08-05 10:43AM EDT | 2023-09-15 | 101.40 | 103.65 | 108.00 | 0.00 | - | 7 | 407 | 58.49% |
| TSLA240315P00675000 | 2022-08-09 11:51AM EDT | 2024-03-15 | 141.14 | 131.85 | 139.40 | 0.00 | - | 1 | 214 | 57.27% |
© 2022 Yahoo. Tutti i diritti riservati.
