Italia markets open in 4 hours 30 minutes
Dow Jones
34.152,01 +239,61 (+0,71%) Nasdaq
13.102,55 -25,55 (-0,19%) Nikkei 225
29.070,47 +201,56 (+0,70%) EUR/USD
1,0177 +0,0006 (+0,06%) BTC-EUR
23.523,73 -392,48 (-1,64%) CMC Crypto 200
569,40 -2,52 (-0,44%)
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:810.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819C00810000 | 2022-08-16 3:48PM EDT | 2022-08-19 | 112.43 | 110.05 | 111.10 | -6.41 | -5.39% | 180 | 1,197 | 78.08% |
| TSLA220826C00810000 | 2022-08-16 3:01PM EDT | 2022-08-26 | 113.84 | 113.90 | 115.80 | -14.34 | -11.19% | 49 | 151 | 64.08% |
| TSLA220902C00810000 | 2022-08-16 12:38PM EDT | 2022-09-02 | 122.55 | 118.60 | 121.30 | -3.15 | -2.51% | 7 | 99 | 61.32% |
| TSLA220909C00810000 | 2022-08-16 12:08PM EDT | 2022-09-09 | 132.98 | 122.20 | 124.90 | -3.02 | -2.22% | 21 | 97 | 57.77% |
| TSLA220916C00810000 | 2022-08-16 3:54PM EDT | 2022-09-16 | 129.60 | 128.10 | 129.90 | -8.40 | -6.09% | 3,313 | 5,355 | 58.33% |
| TSLA220923C00810000 | 2022-08-16 10:24AM EDT | 2022-09-23 | 136.33 | 132.15 | 137.20 | +40.83 | +42.75% | 4 | 28 | 59.26% |
| TSLA220930C00810000 | 2022-08-15 11:39AM EDT | 2022-09-30 | 144.73 | 138.45 | 143.05 | 0.00 | - | 3 | 6 | 60.61% |
| TSLA221216C00810000 | 2022-08-16 1:49PM EDT | 2022-12-16 | 188.38 | 185.50 | 188.25 | -7.75 | -3.95% | 2 | 345 | 62.79% |
| TSLA230317C00810000 | 2022-08-12 3:03PM EDT | 2023-03-17 | 209.00 | 225.00 | 228.45 | 0.00 | - | 1 | 84 | 63.74% |
| TSLA240119C00810000 | 2022-08-11 10:16AM EDT | 2024-01-19 | 295.55 | 317.65 | 327.60 | 0.00 | - | 1 | 428 | 65.82% |
| TSLA240621C00810000 | 2022-08-15 9:30AM EDT | 2024-06-21 | 347.48 | 354.15 | 363.55 | 0.00 | - | 1 | 310 | 66.38% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P00810000 | 2022-08-16 3:59PM EDT | 2022-08-19 | 0.36 | 0.35 | 0.45 | -0.32 | -47.06% | 1,623 | 3,590 | 68.41% |
| TSLA220826P00810000 | 2022-08-16 3:58PM EDT | 2022-08-26 | 4.10 | 4.05 | 4.20 | -0.45 | -9.89% | 448 | 522 | 60.19% |
| TSLA220902P00810000 | 2022-08-16 3:56PM EDT | 2022-09-02 | 8.50 | 8.30 | 8.70 | -0.04 | -0.47% | 160 | 267 | 57.45% |
| TSLA220909P00810000 | 2022-08-16 3:59PM EDT | 2022-09-09 | 12.15 | 11.90 | 12.35 | -0.05 | -0.41% | 44 | 118 | 54.88% |
| TSLA220916P00810000 | 2022-08-16 3:59PM EDT | 2022-09-16 | 17.20 | 17.05 | 17.45 | -0.38 | -2.16% | 293 | 5,708 | 55.58% |
| TSLA220923P00810000 | 2022-08-16 3:41PM EDT | 2022-09-23 | 22.10 | 21.95 | 22.70 | +1.11 | +5.29% | 12 | 26 | 56.24% |
| TSLA220930P00810000 | 2022-08-16 2:43PM EDT | 2022-09-30 | 27.67 | 26.40 | 27.85 | +1.57 | +6.02% | 26 | 52 | 56.66% |
| TSLA221216P00810000 | 2022-08-15 1:50PM EDT | 2022-12-16 | 65.55 | 67.10 | 68.15 | 0.00 | - | 11 | 615 | 57.59% |
| TSLA230317P00810000 | 2022-08-15 11:41AM EDT | 2023-03-17 | 99.40 | 99.30 | 100.80 | 0.00 | - | 4 | 55 | 56.87% |
| TSLA240119P00810000 | 2022-08-15 2:17PM EDT | 2024-01-19 | 170.29 | 170.20 | 174.25 | 0.00 | - | 2 | 275 | 55.11% |
| TSLA240621P00810000 | 2022-08-15 3:53PM EDT | 2024-06-21 | 197.02 | 195.60 | 199.60 | 0.00 | - | 18 | 56 | 54.28% |
© 2022 Yahoo. Tutti i diritti riservati.
