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
29.127,60 +258,69 (+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:850.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819C00850000 | 2022-08-16 3:59PM EDT | 2022-08-19 | 72.09 | 70.90 | 72.20 | -7.91 | -9.89% | 1,035 | 4,759 | 62.38% |
| TSLA220826C00850000 | 2022-08-16 3:58PM EDT | 2022-08-26 | 81.05 | 79.35 | 81.40 | -7.75 | -8.73% | 542 | 1,342 | 60.03% |
| TSLA220902C00850000 | 2022-08-16 3:24PM EDT | 2022-09-02 | 86.60 | 86.65 | 88.75 | -15.65 | -15.31% | 377 | 456 | 58.38% |
| TSLA220909C00850000 | 2022-08-16 2:41PM EDT | 2022-09-09 | 91.35 | 92.10 | 94.25 | -15.14 | -14.22% | 5 | 64 | 56.33% |
| TSLA220916C00850000 | 2022-08-16 3:51PM EDT | 2022-09-16 | 100.40 | 99.00 | 100.40 | -7.55 | -6.99% | 52 | 6,058 | 56.81% |
| TSLA220923C00850000 | 2022-08-16 2:22PM EDT | 2022-09-23 | 113.68 | 104.30 | 108.15 | -3.67 | -3.13% | 23 | 194 | 57.68% |
| TSLA220930C00850000 | 2022-08-16 12:32PM EDT | 2022-09-30 | 113.96 | 110.90 | 114.65 | -9.19 | -7.46% | 6 | 42 | 58.76% |
| TSLA221021C00850000 | 2022-08-16 2:47PM EDT | 2022-10-21 | 126.50 | 128.70 | 130.30 | -9.05 | -6.68% | 111 | 1,871 | 60.42% |
| TSLA221118C00850000 | 2022-08-16 3:58PM EDT | 2022-11-18 | 148.00 | 147.00 | 149.30 | -5.80 | -3.77% | 12 | 7,670 | 61.57% |
| TSLA221216C00850000 | 2022-08-16 2:06PM EDT | 2022-12-16 | 167.80 | 161.35 | 163.75 | -3.20 | -1.87% | 7 | 960 | 61.41% |
| TSLA230120C00850000 | 2022-08-16 2:54PM EDT | 2023-01-20 | 177.00 | 177.20 | 179.00 | -12.05 | -6.37% | 252 | 4,339 | 61.12% |
| TSLA230317C00850000 | 2022-08-16 2:59PM EDT | 2023-03-17 | 205.00 | 202.95 | 205.85 | -3.80 | -1.82% | 8 | 2,305 | 62.64% |
| TSLA230421C00850000 | 2022-08-16 3:43PM EDT | 2023-04-21 | 218.31 | 217.10 | 220.40 | -10.03 | -4.39% | 7 | 125 | 63.20% |
| TSLA230616C00850000 | 2022-08-16 3:02PM EDT | 2023-06-16 | 236.50 | 235.60 | 242.65 | -13.50 | -5.40% | 3 | 1,627 | 63.73% |
| TSLA230915C00850000 | 2022-08-16 3:03PM EDT | 2023-09-15 | 266.00 | 266.25 | 271.50 | -14.00 | -5.00% | 23 | 281 | 64.49% |
| TSLA240119C00850000 | 2022-08-16 1:20PM EDT | 2024-01-19 | 308.05 | 302.20 | 307.90 | -9.54 | -3.00% | 17 | 1,023 | 65.37% |
| TSLA240315C00850000 | 2022-08-16 10:08AM EDT | 2024-03-15 | 322.00 | 314.10 | 323.20 | -9.28 | -2.80% | 102 | 52 | 65.46% |
| TSLA240621C00850000 | 2022-08-16 2:06PM EDT | 2024-06-21 | 348.84 | 338.50 | 344.35 | -3.66 | -1.04% | 13 | 1,052 | 65.75% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P00850000 | 2022-08-16 3:59PM EDT | 2022-08-19 | 1.52 | 1.45 | 1.53 | -0.75 | -33.04% | 24,506 | 10,399 | 59.16% |
| TSLA220826P00850000 | 2022-08-16 3:59PM EDT | 2022-08-26 | 9.89 | 9.70 | 10.00 | -0.51 | -4.90% | 2,686 | 1,792 | 58.06% |
| TSLA220902P00850000 | 2022-08-16 3:56PM EDT | 2022-09-02 | 16.58 | 16.10 | 16.70 | +0.29 | +1.78% | 258 | 529 | 55.79% |
| TSLA220909P00850000 | 2022-08-16 3:59PM EDT | 2022-09-09 | 21.28 | 21.00 | 21.80 | +0.30 | +1.43% | 381 | 459 | 53.64% |
| TSLA220916P00850000 | 2022-08-16 3:57PM EDT | 2022-09-16 | 27.75 | 27.60 | 28.00 | -0.10 | -0.36% | 927 | 6,908 | 54.39% |
| TSLA220923P00850000 | 2022-08-16 3:43PM EDT | 2022-09-23 | 34.08 | 33.20 | 34.25 | +0.98 | +2.96% | 25 | 561 | 54.96% |
| TSLA220930P00850000 | 2022-08-16 3:59PM EDT | 2022-09-30 | 39.05 | 38.25 | 39.90 | +1.42 | +3.77% | 626 | 520 | 55.26% |
| TSLA221021P00850000 | 2022-08-16 3:59PM EDT | 2022-10-21 | 54.90 | 54.45 | 55.35 | +1.60 | +3.00% | 1,484 | 2,158 | 56.97% |
| TSLA221118P00850000 | 2022-08-16 2:46PM EDT | 2022-11-18 | 72.30 | 70.75 | 71.70 | +2.97 | +4.28% | 31 | 731 | 57.35% |
| TSLA221216P00850000 | 2022-08-16 3:21PM EDT | 2022-12-16 | 83.85 | 82.40 | 83.85 | +4.30 | +5.41% | 21 | 1,524 | 56.45% |
| TSLA230120P00850000 | 2022-08-16 2:06PM EDT | 2023-01-20 | 93.31 | 95.65 | 97.10 | -0.89 | -0.94% | 38 | 3,973 | 55.73% |
| TSLA230317P00850000 | 2022-08-16 3:42PM EDT | 2023-03-17 | 117.20 | 116.30 | 118.10 | +3.48 | +3.06% | 23 | 2,243 | 55.89% |
| TSLA230421P00850000 | 2022-08-16 1:23PM EDT | 2023-04-21 | 126.15 | 127.45 | 129.60 | +2.40 | +1.94% | 8 | 48 | 55.85% |
| TSLA230616P00850000 | 2022-08-16 12:57PM EDT | 2023-06-16 | 143.15 | 142.75 | 145.00 | +2.30 | +1.63% | 7 | 2,189 | 55.42% |
| TSLA230915P00850000 | 2022-08-16 12:14PM EDT | 2023-09-15 | 164.50 | 164.50 | 169.10 | +1.08 | +0.66% | 1 | 275 | 55.18% |
| TSLA240119P00850000 | 2022-08-16 12:26PM EDT | 2024-01-19 | 190.05 | 190.10 | 194.30 | +2.05 | +1.09% | 5 | 2,328 | 54.42% |
| TSLA240315P00850000 | 2022-08-03 9:49AM EDT | 2024-03-15 | 214.65 | 199.95 | 204.70 | 0.00 | - | 2 | 10 | 54.14% |
| TSLA240621P00850000 | 2022-08-16 10:32AM EDT | 2024-06-21 | 221.00 | 216.45 | 220.60 | +5.27 | +2.44% | 14 | 281 | 53.68% |
© 2022 Yahoo. Tutti i diritti riservati.
