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:740.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819C00740000 | 2022-08-16 3:58PM EDT | 2022-08-19 | 180.52 | 179.65 | 180.95 | -9.93 | -5.21% | 21 | 1,250 | 115.87% |
| TSLA220826C00740000 | 2022-08-16 10:07AM EDT | 2022-08-26 | 187.35 | 180.70 | 182.80 | -10.50 | -5.31% | 16 | 90 | 78.27% |
| TSLA220902C00740000 | 2022-08-16 2:42PM EDT | 2022-09-02 | 182.24 | 182.70 | 184.85 | +3.09 | +1.72% | 5 | 16 | 69.59% |
| TSLA220909C00740000 | 2022-08-15 3:07PM EDT | 2022-09-09 | 201.29 | 184.50 | 187.35 | 0.00 | - | 3 | 11 | 65.12% |
| TSLA220916C00740000 | 2022-08-16 2:56PM EDT | 2022-09-16 | 187.71 | 187.15 | 189.95 | -13.15 | -6.55% | 3 | 589 | 63.21% |
| TSLA220923C00740000 | 2022-08-15 3:12PM EDT | 2022-09-23 | 206.69 | 190.85 | 195.70 | 0.00 | - | 6 | 72 | 65.30% |
| TSLA221021C00740000 | 2022-08-16 2:23PM EDT | 2022-10-21 | 217.45 | 207.55 | 209.10 | -2.45 | -1.11% | 1 | 324 | 65.70% |
| TSLA221118C00740000 | 2022-08-11 3:27PM EDT | 2022-11-18 | 176.10 | 221.20 | 224.80 | 0.00 | - | 1 | 462 | 66.47% |
| TSLA221216C00740000 | 2022-08-15 1:10PM EDT | 2022-12-16 | 248.45 | 232.65 | 236.35 | 0.00 | - | 102 | 267 | 65.73% |
| TSLA230120C00740000 | 2022-08-15 3:48PM EDT | 2023-01-20 | 256.93 | 246.60 | 250.00 | 0.00 | - | 2 | 709 | 65.48% |
| TSLA230317C00740000 | 2022-08-15 12:52PM EDT | 2023-03-17 | 282.70 | 267.95 | 271.95 | 0.00 | - | 24 | 28 | 66.08% |
| TSLA230421C00740000 | 2022-08-15 11:46AM EDT | 2023-04-21 | 286.69 | 280.10 | 284.35 | 0.00 | - | 8 | 41 | 66.35% |
| TSLA230616C00740000 | 2022-08-16 10:51AM EDT | 2023-06-16 | 300.00 | 296.65 | 305.05 | -14.81 | -4.70% | 1 | 879 | 66.86% |
| TSLA230915C00740000 | 2022-08-16 11:29AM EDT | 2023-09-15 | 330.73 | 321.85 | 331.75 | +7.15 | +2.21% | 26 | 122 | 67.11% |
| TSLA240119C00740000 | 2022-08-16 10:16AM EDT | 2024-01-19 | 358.00 | 353.15 | 362.40 | -6.00 | -1.65% | 1 | 168 | 67.25% |
| TSLA240621C00740000 | 2022-08-16 10:25AM EDT | 2024-06-21 | 389.10 | 387.10 | 395.50 | +23.27 | +6.36% | 1 | 530 | 67.56% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P00740000 | 2022-08-16 3:58PM EDT | 2022-08-19 | 0.10 | 0.09 | 0.12 | -0.06 | -37.50% | 449 | 1,795 | 92.58% |
| TSLA220826P00740000 | 2022-08-16 3:56PM EDT | 2022-08-26 | 0.93 | 0.89 | 0.98 | -0.20 | -17.70% | 256 | 1,307 | 67.90% |
| TSLA220902P00740000 | 2022-08-16 3:51PM EDT | 2022-09-02 | 2.52 | 2.34 | 2.58 | -0.06 | -2.33% | 58 | 867 | 62.23% |
| TSLA220909P00740000 | 2022-08-16 3:57PM EDT | 2022-09-09 | 4.16 | 4.00 | 4.25 | -0.24 | -5.45% | 15 | 124 | 58.72% |
| TSLA220916P00740000 | 2022-08-16 3:55PM EDT | 2022-09-16 | 7.12 | 7.00 | 7.20 | -0.38 | -5.07% | 66 | 1,325 | 59.36% |
| TSLA220923P00740000 | 2022-08-16 3:03PM EDT | 2022-09-23 | 10.65 | 10.00 | 10.55 | +0.10 | +0.95% | 133 | 171 | 59.71% |
| TSLA221021P00740000 | 2022-08-16 3:23PM EDT | 2022-10-21 | 24.50 | 24.00 | 24.50 | +1.15 | +4.93% | 108 | 547 | 61.34% |
| TSLA221118P00740000 | 2022-08-16 10:48AM EDT | 2022-11-18 | 37.08 | 36.10 | 36.55 | +0.93 | +2.57% | 3 | 266 | 61.17% |
| TSLA221216P00740000 | 2022-08-16 11:32AM EDT | 2022-12-16 | 44.99 | 45.45 | 46.30 | +0.57 | +1.28% | 4 | 538 | 60.03% |
| TSLA230120P00740000 | 2022-08-16 2:34PM EDT | 2023-01-20 | 55.72 | 56.35 | 57.30 | +0.42 | +0.76% | 20 | 733 | 59.07% |
| TSLA230317P00740000 | 2022-08-15 12:08PM EDT | 2023-03-17 | 74.30 | 73.60 | 75.00 | 0.00 | - | 9 | 284 | 58.86% |
| TSLA230421P00740000 | 2022-08-15 1:42PM EDT | 2023-04-21 | 82.88 | 83.05 | 84.95 | 0.00 | - | 10 | 6 | 58.64% |
| TSLA230616P00740000 | 2022-08-15 11:07AM EDT | 2023-06-16 | 99.05 | 96.45 | 99.15 | 0.00 | - | 1 | 58 | 58.17% |
| TSLA230915P00740000 | 2022-08-16 10:20AM EDT | 2023-09-15 | 117.50 | 115.15 | 120.25 | -1.50 | -1.26% | 3 | 27 | 57.55% |
| TSLA240119P00740000 | 2022-08-12 3:55PM EDT | 2024-01-19 | 145.00 | 138.05 | 141.70 | 0.00 | - | 6 | 419 | 56.41% |
| TSLA240621P00740000 | 2022-08-16 12:14PM EDT | 2024-06-21 | 161.96 | 161.15 | 165.35 | +0.56 | +0.35% | 2 | 79 | 55.39% |
© 2022 Yahoo. Tutti i diritti riservati.
