Italia markets open in 4 hours 13 minutes
Dow Jones
32.774,41 -58,09 (-0,18%) Nasdaq
12.493,93 -150,57 (-1,19%) Nikkei 225
27.782,66 -217,30 (-0,78%) EUR/USD
1,0220 +0,0002 (+0,02%) BTC-EUR
22.368,69 -1.075,96 (-4,59%) CMC Crypto 200
530,38 -26,97 (-4,84%)
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:800.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00800000 | 2022-08-09 3:59PM EDT | 2022-08-12 | 54.20 | 53.10 | 54.65 | -20.30 | -27.25% | 875 | 902 | 65.25% |
| TSLA220819C00800000 | 2022-08-09 3:59PM EDT | 2022-08-19 | 63.85 | 63.10 | 63.85 | -16.87 | -20.90% | 695 | 4,149 | 59.78% |
| TSLA220826C00800000 | 2022-08-09 3:53PM EDT | 2022-08-26 | 74.35 | 72.55 | 75.30 | -14.47 | -16.29% | 245 | 1,635 | 62.76% |
| TSLA220902C00800000 | 2022-08-09 1:01PM EDT | 2022-09-02 | 78.00 | 80.10 | 81.50 | -21.06 | -21.26% | 12 | 114 | 61.72% |
| TSLA220909C00800000 | 2022-08-09 2:53PM EDT | 2022-09-09 | 89.10 | 84.40 | 88.60 | -10.90 | -10.90% | 24 | 17 | 60.68% |
| TSLA220916C00800000 | 2022-08-09 3:51PM EDT | 2022-09-16 | 92.45 | 91.50 | 92.75 | -13.33 | -12.60% | 216 | 13,286 | 60.42% |
| TSLA220923C00800000 | 2022-08-09 2:09PM EDT | 2022-09-23 | 99.93 | 96.25 | 100.55 | -14.27 | -12.50% | 41 | 25 | 61.22% |
| TSLA221021C00800000 | 2022-08-09 3:32PM EDT | 2022-10-21 | 118.05 | 117.50 | 119.05 | -16.64 | -12.35% | 64 | 1,013 | 62.11% |
| TSLA221118C00800000 | 2022-08-09 2:58PM EDT | 2022-11-18 | 131.80 | 134.80 | 136.60 | -17.90 | -11.96% | 37 | 881 | 63.19% |
| TSLA221216C00800000 | 2022-08-09 2:02PM EDT | 2022-12-16 | 150.27 | 147.35 | 149.95 | -27.73 | -15.58% | 25 | 1,436 | 62.74% |
| TSLA230120C00800000 | 2022-08-09 3:38PM EDT | 2023-01-20 | 163.10 | 162.65 | 164.80 | -14.93 | -8.39% | 127 | 5,439 | 62.69% |
| TSLA230317C00800000 | 2022-08-09 3:52PM EDT | 2023-03-17 | 187.84 | 185.45 | 189.15 | -13.45 | -6.68% | 6 | 3,214 | 63.69% |
| TSLA230421C00800000 | 2022-08-05 1:01PM EDT | 2023-04-21 | 220.90 | 195.90 | 205.90 | 0.00 | - | 5 | 47 | 64.30% |
| TSLA230616C00800000 | 2022-08-09 3:38PM EDT | 2023-06-16 | 220.00 | 216.25 | 223.90 | -24.09 | -9.87% | 27 | 2,690 | 64.84% |
| TSLA230915C00800000 | 2022-08-09 2:58PM EDT | 2023-09-15 | 245.00 | 245.30 | 251.15 | -38.52 | -13.59% | 5 | 702 | 65.65% |
| TSLA240119C00800000 | 2022-08-09 3:55PM EDT | 2024-01-19 | 282.00 | 278.60 | 285.25 | -13.23 | -4.48% | 44 | 3,257 | 66.44% |
| TSLA240315C00800000 | 2022-08-09 1:19PM EDT | 2024-03-15 | 292.00 | 291.55 | 298.55 | -41.33 | -12.40% | 11 | 101 | 66.62% |
| TSLA240621C00800000 | 2022-08-09 12:19PM EDT | 2024-06-21 | 311.37 | 312.15 | 319.85 | -23.93 | -7.14% | 4 | 3,931 | 66.79% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00800000 | 2022-08-09 3:59PM EDT | 2022-08-12 | 3.90 | 3.85 | 3.90 | +0.90 | +30.00% | 66,244 | 9,677 | 65.26% |
| TSLA220819P00800000 | 2022-08-09 3:59PM EDT | 2022-08-19 | 12.73 | 12.65 | 12.95 | +3.13 | +32.60% | 12,434 | 4,812 | 58.28% |
| TSLA220826P00800000 | 2022-08-09 3:59PM EDT | 2022-08-26 | 23.25 | 22.80 | 23.45 | +5.15 | +28.45% | 908 | 712 | 61.51% |
| TSLA220902P00800000 | 2022-08-09 3:47PM EDT | 2022-09-02 | 30.00 | 29.20 | 30.00 | +6.00 | +25.00% | 320 | 399 | 60.19% |
| TSLA220909P00800000 | 2022-08-09 3:57PM EDT | 2022-09-09 | 34.56 | 33.90 | 34.50 | +5.76 | +20.00% | 94 | 176 | 58.12% |
| TSLA220916P00800000 | 2022-08-09 3:59PM EDT | 2022-09-16 | 39.95 | 39.95 | 40.35 | +6.61 | +19.83% | 2,801 | 13,466 | 58.46% |
| TSLA220923P00800000 | 2022-08-09 3:19PM EDT | 2022-09-23 | 45.05 | 45.05 | 46.45 | +6.05 | +15.51% | 72 | 51 | 58.83% |
| TSLA221021P00800000 | 2022-08-09 3:58PM EDT | 2022-10-21 | 64.05 | 63.25 | 64.45 | +7.37 | +13.00% | 248 | 2,624 | 59.00% |
| TSLA221118P00800000 | 2022-08-09 3:36PM EDT | 2022-11-18 | 79.00 | 78.35 | 79.60 | +6.30 | +8.67% | 72 | 1,869 | 59.20% |
| TSLA221216P00800000 | 2022-08-09 3:45PM EDT | 2022-12-16 | 90.23 | 89.05 | 90.50 | +7.23 | +8.71% | 143 | 2,672 | 58.07% |
| TSLA230120P00800000 | 2022-08-09 3:59PM EDT | 2023-01-20 | 102.35 | 101.80 | 102.95 | +6.53 | +6.81% | 144 | 8,555 | 57.40% |
| TSLA230317P00800000 | 2022-08-09 2:57PM EDT | 2023-03-17 | 122.09 | 120.00 | 122.20 | +14.99 | +14.00% | 69 | 3,385 | 57.13% |
| TSLA230421P00800000 | 2022-08-08 12:44PM EDT | 2023-04-21 | 118.85 | 129.50 | 134.10 | 0.00 | - | 10 | 52 | 57.10% |
| TSLA230616P00800000 | 2022-08-09 2:20PM EDT | 2023-06-16 | 146.62 | 145.25 | 148.45 | +10.27 | +7.53% | 11 | 2,644 | 56.86% |
| TSLA230915P00800000 | 2022-08-09 9:44AM EDT | 2023-09-15 | 165.18 | 165.80 | 170.70 | +4.18 | +2.60% | 1 | 594 | 56.50% |
| TSLA240119P00800000 | 2022-08-09 3:10PM EDT | 2024-01-19 | 195.00 | 190.40 | 195.45 | +7.65 | +4.08% | 166 | 3,738 | 55.89% |
| TSLA240315P00800000 | 2022-08-09 11:41AM EDT | 2024-03-15 | 198.50 | 199.75 | 205.20 | +10.25 | +5.44% | 2 | 5 | 55.59% |
| TSLA240621P00800000 | 2022-08-09 2:18PM EDT | 2024-06-21 | 217.60 | 215.15 | 220.85 | +9.74 | +4.69% | 49 | 891 | 55.15% |
© 2022 Yahoo. Tutti i diritti riservati.
