Italia markets open in 4 hours 31 minutes
Dow Jones
32.774,41 -58,09 (-0,18%) Nasdaq
12.493,93 -150,57 (-1,19%) Nikkei 225
27.813,40 -186,56 (-0,67%) EUR/USD
1,0218 0,0000 (-0,00%) BTC-EUR
22.407,60 -1.006,01 (-4,30%) CMC Crypto 200
532,17 -25,18 (-4,52%)
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:860.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00860000 | 2022-08-09 3:59PM EDT | 2022-08-12 | 15.10 | 14.90 | 15.20 | -13.25 | -46.74% | 27,133 | 1,704 | 63.54% |
| TSLA220819C00860000 | 2022-08-09 3:59PM EDT | 2022-08-19 | 27.45 | 27.30 | 27.80 | -11.69 | -29.87% | 2,707 | 2,425 | 57.24% |
| TSLA220826C00860000 | 2022-08-09 3:53PM EDT | 2022-08-26 | 39.85 | 39.05 | 40.25 | -9.44 | -19.15% | 235 | 139 | 60.45% |
| TSLA220902C00860000 | 2022-08-09 3:46PM EDT | 2022-09-02 | 47.24 | 46.15 | 47.40 | -10.41 | -18.06% | 183 | 93 | 59.07% |
| TSLA220909C00860000 | 2022-08-09 2:57PM EDT | 2022-09-09 | 51.30 | 50.75 | 54.35 | -12.20 | -19.21% | 67 | 28 | 57.82% |
| TSLA220916C00860000 | 2022-08-09 3:58PM EDT | 2022-09-16 | 58.52 | 58.15 | 58.90 | -10.48 | -15.19% | 488 | 1,034 | 57.69% |
| TSLA220923C00860000 | 2022-08-09 2:55PM EDT | 2022-09-23 | 63.00 | 63.75 | 66.20 | -16.25 | -20.50% | 99 | 51 | 58.43% |
| TSLA221021C00860000 | 2022-08-09 3:51PM EDT | 2022-10-21 | 86.50 | 85.65 | 86.70 | -11.76 | -11.97% | 96 | 313 | 59.89% |
| TSLA221118C00860000 | 2022-08-09 3:45PM EDT | 2022-11-18 | 104.20 | 103.25 | 104.65 | -10.80 | -9.39% | 79 | 387 | 60.93% |
| TSLA221216C00860000 | 2022-08-09 3:41PM EDT | 2022-12-16 | 117.29 | 116.60 | 118.50 | -11.66 | -9.04% | 280 | 106 | 60.73% |
| TSLA230120C00860000 | 2022-08-09 3:41PM EDT | 2023-01-20 | 133.11 | 132.50 | 134.05 | -11.35 | -7.86% | 75 | 217 | 60.87% |
| TSLA230317C00860000 | 2022-08-09 9:45AM EDT | 2023-03-17 | 165.10 | 156.30 | 159.75 | -26.80 | -13.97% | 2 | 148 | 62.13% |
| TSLA230616C00860000 | 2022-08-09 3:58PM EDT | 2023-06-16 | 191.00 | 190.00 | 193.00 | -13.73 | -6.71% | 21 | 89 | 63.28% |
| TSLA230915C00860000 | 2022-08-09 1:23PM EDT | 2023-09-15 | 219.28 | 217.25 | 225.70 | -18.87 | -7.92% | 6 | 41 | 64.46% |
| TSLA240119C00860000 | 2022-08-09 3:31PM EDT | 2024-01-19 | 255.85 | 252.45 | 260.35 | -14.20 | -5.26% | 7 | 771 | 65.34% |
| TSLA240621C00860000 | 2022-08-09 12:27PM EDT | 2024-06-21 | 287.28 | 289.65 | 297.05 | -19.72 | -6.42% | 43 | 172 | 66.16% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00860000 | 2022-08-09 3:59PM EDT | 2022-08-12 | 24.75 | 24.50 | 25.00 | +7.80 | +46.02% | 23,622 | 3,689 | 62.55% |
| TSLA220819P00860000 | 2022-08-09 3:59PM EDT | 2022-08-19 | 36.85 | 36.70 | 37.20 | +8.97 | +32.17% | 2,673 | 1,795 | 56.17% |
| TSLA220826P00860000 | 2022-08-09 3:59PM EDT | 2022-08-26 | 48.50 | 47.85 | 49.40 | +9.95 | +25.81% | 301 | 127 | 59.06% |
| TSLA220902P00860000 | 2022-08-09 3:58PM EDT | 2022-09-02 | 55.05 | 54.80 | 56.00 | +9.05 | +19.67% | 74 | 181 | 57.50% |
| TSLA220909P00860000 | 2022-08-09 2:19PM EDT | 2022-09-09 | 60.05 | 59.60 | 61.20 | +8.20 | +15.81% | 302 | 144 | 55.65% |
| TSLA220916P00860000 | 2022-08-09 3:59PM EDT | 2022-09-16 | 66.29 | 65.90 | 66.65 | +8.79 | +15.29% | 295 | 1,965 | 55.64% |
| TSLA220923P00860000 | 2022-08-09 3:22PM EDT | 2022-09-23 | 72.10 | 70.40 | 74.45 | +8.60 | +13.54% | 410 | 147 | 56.29% |
| TSLA221021P00860000 | 2022-08-09 3:57PM EDT | 2022-10-21 | 91.45 | 90.70 | 91.95 | +8.14 | +9.77% | 354 | 418 | 56.69% |
| TSLA221118P00860000 | 2022-08-09 3:54PM EDT | 2022-11-18 | 106.95 | 106.60 | 107.70 | +7.95 | +8.03% | 56 | 81 | 57.11% |
| TSLA221216P00860000 | 2022-08-09 3:57PM EDT | 2022-12-16 | 118.45 | 117.15 | 119.65 | +8.95 | +8.17% | 35 | 158 | 56.16% |
| TSLA230120P00860000 | 2022-08-09 12:51PM EDT | 2023-01-20 | 135.45 | 130.70 | 132.20 | +12.50 | +10.17% | 8 | 180 | 55.61% |
| TSLA230317P00860000 | 2022-08-09 12:54PM EDT | 2023-03-17 | 155.61 | 149.60 | 152.10 | +22.94 | +17.29% | 8 | 53 | 55.49% |
| TSLA230616P00860000 | 2022-08-09 10:35AM EDT | 2023-06-16 | 173.55 | 175.95 | 179.25 | +12.05 | +7.46% | 2 | 95 | 55.42% |
| TSLA230915P00860000 | 2022-08-08 10:34AM EDT | 2023-09-15 | 179.95 | 197.25 | 202.35 | 0.00 | - | 3 | 24 | 55.19% |
| TSLA240119P00860000 | 2022-08-05 3:57PM EDT | 2024-01-19 | 219.85 | 222.90 | 228.20 | 0.00 | - | 15 | 451 | 54.74% |
| TSLA240621P00860000 | 2022-08-01 9:48AM EDT | 2024-06-21 | 234.19 | 247.20 | 255.60 | 0.00 | - | 2 | 84 | 54.07% |
© 2022 Yahoo. Tutti i diritti riservati.
