Italia markets open in 5 hours 24 minutes
Dow Jones
34.152,01 +239,61 (+0,71%) Nasdaq
13.102,55 -25,55 (-0,19%) Nikkei 225
29.129,00 +260,09 (+0,90%) EUR/USD
1,0176 +0,0005 (+0,05%) BTC-EUR
23.617,22 -366,24 (-1,53%) CMC Crypto 200
571,63 -0,28 (-0,05%)
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:750.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819C00750000 | 2022-08-16 3:59PM EDT | 2022-08-19 | 170.50 | 170.00 | 171.00 | -14.27 | -7.72% | 111 | 6,501 | 114.65% |
| TSLA220826C00750000 | 2022-08-16 2:10PM EDT | 2022-08-26 | 181.85 | 170.75 | 172.95 | -7.65 | -4.04% | 39 | 170 | 74.98% |
| TSLA220902C00750000 | 2022-08-16 12:34PM EDT | 2022-09-02 | 178.26 | 173.20 | 175.25 | -0.97 | -0.54% | 12 | 69 | 67.89% |
| TSLA220909C00750000 | 2022-08-16 3:37PM EDT | 2022-09-09 | 176.20 | 175.25 | 177.80 | -10.80 | -5.78% | 10 | 33 | 63.61% |
| TSLA220916C00750000 | 2022-08-16 2:13PM EDT | 2022-09-16 | 191.54 | 179.10 | 180.75 | +3.60 | +1.92% | 51 | 8,871 | 63.03% |
| TSLA220923C00750000 | 2022-08-15 10:14AM EDT | 2022-09-23 | 182.00 | 182.75 | 186.40 | 0.00 | - | 2 | 11 | 64.46% |
| TSLA220930C00750000 | 2022-08-16 12:13PM EDT | 2022-09-30 | 195.39 | 181.10 | 195.50 | +195.39 | - | 3 | 0 | 64.25% |
| TSLA221021C00750000 | 2022-08-16 2:15PM EDT | 2022-10-21 | 210.36 | 199.65 | 201.15 | -2.46 | -1.16% | 32 | 2,644 | 65.12% |
| TSLA221118C00750000 | 2022-08-16 9:52AM EDT | 2022-11-18 | 222.90 | 212.80 | 217.00 | -3.75 | -1.65% | 23 | 455 | 65.50% |
| TSLA221216C00750000 | 2022-08-16 11:53AM EDT | 2022-12-16 | 233.40 | 225.45 | 228.70 | -3.39 | -1.43% | 14 | 695 | 65.11% |
| TSLA230120C00750000 | 2022-08-16 2:52PM EDT | 2023-01-20 | 238.61 | 239.80 | 242.70 | -11.19 | -4.48% | 9 | 5,094 | 64.97% |
| TSLA230317C00750000 | 2022-08-16 12:38PM EDT | 2023-03-17 | 265.00 | 261.65 | 265.40 | -3.77 | -1.40% | 5 | 2,326 | 65.74% |
| TSLA230421C00750000 | 2022-08-16 3:59PM EDT | 2023-04-21 | 275.45 | 273.20 | 278.05 | -12.96 | -4.49% | 31 | 80 | 65.87% |
| TSLA230616C00750000 | 2022-08-16 10:24AM EDT | 2023-06-16 | 294.55 | 291.60 | 297.80 | -10.45 | -3.43% | 7 | 1,305 | 66.50% |
| TSLA230915C00750000 | 2022-08-16 9:52AM EDT | 2023-09-15 | 328.00 | 317.40 | 325.75 | +9.65 | +3.03% | 4 | 144 | 66.97% |
| TSLA240119C00750000 | 2022-08-16 2:24PM EDT | 2024-01-19 | 360.05 | 347.30 | 357.15 | +25.77 | +7.71% | 2 | 2,655 | 66.93% |
| TSLA240315C00750000 | 2022-08-12 3:35PM EDT | 2024-03-15 | 349.25 | 360.90 | 369.75 | 0.00 | - | 1 | 27 | 67.13% |
| TSLA240621C00750000 | 2022-08-16 1:34PM EDT | 2024-06-21 | 390.72 | 382.30 | 390.70 | -9.28 | -2.32% | 10 | 781 | 67.38% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P00750000 | 2022-08-16 3:59PM EDT | 2022-08-19 | 0.13 | 0.11 | 0.14 | -0.08 | -38.10% | 2,163 | 12,461 | 89.16% |
| TSLA220826P00750000 | 2022-08-16 3:59PM EDT | 2022-08-26 | 1.11 | 1.04 | 1.22 | -0.25 | -18.38% | 1,301 | 1,513 | 66.41% |
| TSLA220902P00750000 | 2022-08-16 3:59PM EDT | 2022-09-02 | 2.90 | 2.81 | 3.05 | -0.25 | -7.94% | 317 | 457 | 61.34% |
| TSLA220909P00750000 | 2022-08-16 3:59PM EDT | 2022-09-09 | 4.88 | 4.80 | 5.25 | -0.14 | -2.79% | 112 | 369 | 58.64% |
| TSLA220916P00750000 | 2022-08-16 3:57PM EDT | 2022-09-16 | 8.05 | 7.95 | 8.15 | -0.45 | -5.29% | 953 | 13,543 | 58.64% |
| TSLA220923P00750000 | 2022-08-16 3:07PM EDT | 2022-09-23 | 11.82 | 11.25 | 11.80 | +0.02 | +0.17% | 15 | 136 | 59.14% |
| TSLA220930P00750000 | 2022-08-16 3:58PM EDT | 2022-09-30 | 15.80 | 15.00 | 16.25 | +15.80 | - | 518 | 518 | 60.27% |
| TSLA221021P00750000 | 2022-08-16 3:59PM EDT | 2022-10-21 | 26.14 | 25.90 | 26.50 | +0.59 | +2.31% | 223 | 3,898 | 60.81% |
| TSLA221118P00750000 | 2022-08-16 3:53PM EDT | 2022-11-18 | 38.71 | 38.45 | 39.00 | +0.46 | +1.20% | 41 | 2,123 | 60.72% |
| TSLA221216P00750000 | 2022-08-16 3:58PM EDT | 2022-12-16 | 48.75 | 48.15 | 49.15 | +1.75 | +3.72% | 31 | 2,577 | 59.69% |
| TSLA230120P00750000 | 2022-08-16 3:58PM EDT | 2023-01-20 | 59.80 | 59.45 | 59.95 | +2.44 | +4.25% | 100 | 3,929 | 58.67% |
| TSLA230317P00750000 | 2022-08-16 3:43PM EDT | 2023-03-17 | 77.88 | 77.00 | 78.40 | +2.48 | +3.29% | 6 | 2,060 | 58.57% |
| TSLA230421P00750000 | 2022-08-16 2:13PM EDT | 2023-04-21 | 84.70 | 86.70 | 88.45 | -7.50 | -8.13% | 3 | 18 | 58.37% |
| TSLA230616P00750000 | 2022-08-16 2:38PM EDT | 2023-06-16 | 101.25 | 100.20 | 103.00 | +2.37 | +2.40% | 9 | 2,584 | 57.92% |
| TSLA230915P00750000 | 2022-08-16 2:11PM EDT | 2023-09-15 | 121.35 | 119.45 | 123.55 | +1.25 | +1.04% | 1 | 518 | 57.23% |
| TSLA240119P00750000 | 2022-08-16 3:30PM EDT | 2024-01-19 | 145.00 | 142.00 | 146.45 | +2.48 | +1.74% | 17 | 1,901 | 56.20% |
| TSLA240315P00750000 | 2022-08-16 10:31AM EDT | 2024-03-15 | 156.28 | 151.55 | 155.55 | -21.57 | -12.13% | 1 | 296 | 55.88% |
| TSLA240621P00750000 | 2022-08-16 2:51PM EDT | 2024-06-21 | 169.04 | 166.15 | 170.05 | +1.72 | +1.03% | 8 | 765 | 55.26% |
© 2022 Yahoo. Tutti i diritti riservati.
