Italia markets open in 3 hours 11 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
1,0319 -0,0006 (-0,06%) BTC-EUR
23.280,77 -471,08 (-1,98%) CMC Crypto 200
570,90 -3,85 (-0,67%)
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:725.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00725000 | 2022-08-10 2:32PM EDT | 2022-08-12 | 152.77 | 131.80 | 142.45 | 0.00 | - | 11 | 264 | 209.64% |
| TSLA220819C00725000 | 2022-08-11 3:56PM EDT | 2022-08-19 | 136.83 | 133.35 | 139.45 | -17.97 | -11.61% | 13 | 385 | 68.34% |
| TSLA220826C00725000 | 2022-08-09 12:59PM EDT | 2022-08-26 | 127.63 | 137.75 | 143.50 | 0.00 | - | 2 | 43 | 68.32% |
| TSLA220902C00725000 | 2022-08-09 1:18PM EDT | 2022-09-02 | 134.47 | 143.20 | 146.00 | 0.00 | - | 1 | 26 | 66.23% |
| TSLA220909C00725000 | 2022-08-04 3:22PM EDT | 2022-09-09 | 212.12 | 146.25 | 150.55 | 0.00 | - | 5 | 23 | 64.70% |
| TSLA220916C00725000 | 2022-08-11 1:41PM EDT | 2022-09-16 | 164.30 | 150.75 | 153.85 | +21.30 | +14.90% | 4 | 130 | 63.96% |
| TSLA220923C00725000 | 2022-08-08 2:09PM EDT | 2022-09-23 | 178.93 | 154.45 | 158.75 | 0.00 | - | 2 | 18 | 64.08% |
| TSLA230317C00725000 | 2022-07-25 10:31AM EDT | 2023-03-17 | 209.60 | 232.50 | 236.20 | 0.00 | - | 11 | 27 | 65.43% |
| TSLA230421C00725000 | 2022-08-05 3:20PM EDT | 2023-04-21 | 250.36 | 244.60 | 248.90 | 0.00 | - | 54 | 78 | 65.90% |
| TSLA230915C00725000 | 2022-08-05 10:59AM EDT | 2023-09-15 | 324.51 | 284.10 | 294.05 | 0.00 | - | 1 | 412 | 66.40% |
| TSLA240315C00725000 | 2022-08-03 2:12PM EDT | 2024-03-15 | 388.63 | 327.25 | 337.05 | 0.00 | - | 4 | 16 | 67.00% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00725000 | 2022-08-11 3:57PM EDT | 2022-08-12 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 443 | 2,663 | 117.19% |
| TSLA220819P00725000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 1.00 | 0.85 | 1.08 | +0.02 | +2.04% | 2,650 | 1,156 | 62.89% |
| TSLA220826P00725000 | 2022-08-11 3:45PM EDT | 2022-08-26 | 4.98 | 4.55 | 4.95 | +0.78 | +18.57% | 48 | 589 | 64.89% |
| TSLA220902P00725000 | 2022-08-11 3:37PM EDT | 2022-09-02 | 8.27 | 7.90 | 8.35 | +0.85 | +11.46% | 8 | 126 | 62.56% |
| TSLA220909P00725000 | 2022-08-11 10:30AM EDT | 2022-09-09 | 9.97 | 10.90 | 11.70 | -0.03 | -0.30% | 4 | 90 | 60.72% |
| TSLA220916P00725000 | 2022-08-11 3:42PM EDT | 2022-09-16 | 15.37 | 15.10 | 15.45 | +1.38 | +9.86% | 37 | 412 | 60.80% |
| TSLA220923P00725000 | 2022-08-11 3:53PM EDT | 2022-09-23 | 18.78 | 18.55 | 19.30 | +0.60 | +3.30% | 8 | 28 | 60.53% |
| TSLA230317P00725000 | 2022-08-02 12:08PM EDT | 2023-03-17 | 80.10 | 83.45 | 84.85 | 0.00 | - | 21 | 44 | 58.55% |
| TSLA230421P00725000 | 2022-08-10 12:43PM EDT | 2023-04-21 | 93.60 | 93.05 | 94.70 | 0.00 | - | 4 | 4 | 58.43% |
| TSLA230915P00725000 | 2022-08-09 1:33PM EDT | 2023-09-15 | 133.37 | 124.05 | 129.40 | 0.00 | - | 1 | 186 | 57.34% |
| TSLA240315P00725000 | 2022-08-09 11:52AM EDT | 2024-03-15 | 164.35 | 154.60 | 162.40 | 0.00 | - | 3 | 299 | 56.26% |
© 2022 Yahoo. Tutti i diritti riservati.
