Italia markets open in 6 hours 52 minutes
Dow Jones
32.774,41 -58,13 (-0,18%) Nasdaq
12.493,93 -150,53 (-1,19%) Nikkei 225
27.999,96 0,00 (0,00%) EUR/USD
1,0208 -0,0009 (-0,09%) BTC-EUR
22.657,21 -851,48 (-3,62%) CMC Crypto 200
537,58 -19,77 (-3,55%)
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:680.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00680000 | 2022-08-09 12:27PM EDT | 2022-08-12 | 161.15 | 169.10 | 171.40 | -31.75 | -16.46% | 19 | 137 | 105.96% |
| TSLA220819C00680000 | 2022-08-09 3:45PM EDT | 2022-08-19 | 171.35 | 170.35 | 172.05 | -19.55 | -10.24% | 36 | 1,423 | 73.39% |
| TSLA220826C00680000 | 2022-08-08 10:39AM EDT | 2022-08-26 | 238.30 | 172.75 | 176.00 | 0.00 | - | 10 | 117 | 73.60% |
| TSLA220902C00680000 | 2022-08-01 11:01AM EDT | 2022-09-02 | 235.10 | 175.65 | 179.40 | 0.00 | - | 12 | 53 | 71.48% |
| TSLA220909C00680000 | 2022-08-05 1:51PM EDT | 2022-09-09 | 200.50 | 175.20 | 185.20 | 0.00 | - | 1 | 1 | 68.87% |
| TSLA220916C00680000 | 2022-08-08 2:58PM EDT | 2022-09-16 | 194.75 | 182.25 | 186.55 | -9.40 | -4.60% | 5 | 469 | 69.69% |
| TSLA221021C00680000 | 2022-08-08 3:23PM EDT | 2022-10-21 | 222.80 | 200.10 | 203.40 | 0.00 | - | 18 | 291 | 68.74% |
| TSLA221118C00680000 | 2022-08-08 1:02PM EDT | 2022-11-18 | 249.95 | 212.65 | 218.25 | 0.00 | - | 2 | 154 | 69.31% |
| TSLA221216C00680000 | 2022-08-09 2:56PM EDT | 2022-12-16 | 224.09 | 223.35 | 227.85 | -45.31 | -16.82% | 1 | 406 | 68.12% |
| TSLA230120C00680000 | 2022-08-08 1:39PM EDT | 2023-01-20 | 271.35 | 236.25 | 240.75 | 0.00 | - | 2 | 730 | 67.84% |
| TSLA230317C00680000 | 2022-08-03 12:59PM EDT | 2023-03-17 | 321.92 | 254.70 | 260.00 | 0.00 | - | 22 | 456 | 67.73% |
| TSLA230616C00680000 | 2022-08-03 2:23PM EDT | 2023-06-16 | 351.50 | 281.60 | 288.90 | 0.00 | - | 2 | 176 | 68.16% |
| TSLA230915C00680000 | 2022-08-09 12:23PM EDT | 2023-09-15 | 304.00 | 304.20 | 316.40 | -28.00 | -8.43% | 10 | 125 | 68.75% |
| TSLA240119C00680000 | 2022-08-09 2:55PM EDT | 2024-01-19 | 336.65 | 335.95 | 342.65 | -31.35 | -8.52% | 10 | 7,036 | 68.93% |
| TSLA240621C00680000 | 2022-08-08 10:44AM EDT | 2024-06-21 | 422.00 | 364.75 | 373.55 | 0.00 | - | 12 | 372 | 68.84% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00680000 | 2022-08-09 3:56PM EDT | 2022-08-12 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 392 | 1,272 | 94.53% |
| TSLA220819P00680000 | 2022-08-09 3:59PM EDT | 2022-08-19 | 1.03 | 0.97 | 1.05 | +0.01 | +0.98% | 199 | 2,166 | 71.24% |
| TSLA220826P00680000 | 2022-08-09 3:19PM EDT | 2022-08-26 | 3.98 | 3.55 | 4.25 | +1.11 | +38.68% | 32 | 438 | 71.61% |
| TSLA220902P00680000 | 2022-08-09 2:08PM EDT | 2022-09-02 | 6.70 | 6.15 | 6.90 | +1.50 | +28.85% | 10 | 159 | 68.70% |
| TSLA220909P00680000 | 2022-08-09 3:53PM EDT | 2022-09-09 | 9.30 | 8.70 | 9.80 | +3.87 | +71.27% | 19 | 42 | 66.84% |
| TSLA220916P00680000 | 2022-08-09 3:59PM EDT | 2022-09-16 | 12.40 | 12.25 | 12.55 | +1.89 | +17.98% | 51 | 1,554 | 66.25% |
| TSLA220923P00680000 | 2022-08-09 2:57PM EDT | 2022-09-23 | 16.20 | 14.30 | 17.05 | +2.95 | +22.26% | 46 | 17 | 65.99% |
| TSLA221021P00680000 | 2022-08-09 3:38PM EDT | 2022-10-21 | 28.45 | 27.65 | 28.25 | +3.46 | +13.85% | 15 | 357 | 65.01% |
| TSLA221118P00680000 | 2022-08-09 3:24PM EDT | 2022-11-18 | 39.47 | 38.85 | 39.55 | +4.80 | +13.84% | 6 | 1,482 | 64.46% |
| TSLA221216P00680000 | 2022-08-09 3:10PM EDT | 2022-12-16 | 49.50 | 47.40 | 48.45 | +5.50 | +12.50% | 15 | 905 | 63.02% |
| TSLA230120P00680000 | 2022-08-09 11:54AM EDT | 2023-01-20 | 57.85 | 57.45 | 58.80 | +4.25 | +7.93% | 15 | 1,681 | 61.90% |
| TSLA230317P00680000 | 2022-08-09 2:53PM EDT | 2023-03-17 | 73.45 | 72.50 | 74.70 | +4.35 | +6.30% | 6 | 373 | 61.09% |
| TSLA230616P00680000 | 2022-08-09 3:07PM EDT | 2023-06-16 | 96.65 | 93.85 | 96.80 | +13.05 | +15.61% | 3 | 433 | 60.20% |
| TSLA230915P00680000 | 2022-08-08 11:12AM EDT | 2023-09-15 | 101.94 | 111.20 | 115.25 | 0.00 | - | 2 | 267 | 59.27% |
| TSLA240119P00680000 | 2022-08-08 11:33AM EDT | 2024-01-19 | 123.38 | 133.30 | 137.05 | 0.00 | - | 3 | 966 | 58.45% |
| TSLA240621P00680000 | 2022-08-04 10:11AM EDT | 2024-06-21 | 145.00 | 153.00 | 160.05 | 0.00 | - | 7 | 215 | 57.20% |
© 2022 Yahoo. Tutti i diritti riservati.
