Italia markets open in 2 hours 59 minutes
Dow Jones
33.336,67 +27,16 (+0,08%) Nasdaq
12.779,91 -74,89 (-0,58%) Nikkei 225
28.491,26 +671,93 (+2,42%) EUR/USD
1,0321 -0,0004 (-0,04%) BTC-EUR
23.290,11 -453,01 (-1,91%) CMC Crypto 200
571,33 -3,41 (-0,59%)
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:880.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00880000 | 2022-08-11 3:59PM EDT | 2022-08-12 | 3.50 | 3.45 | 3.60 | -13.22 | -79.07% | 37,866 | 4,006 | 58.95% |
| TSLA220819C00880000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 18.00 | 17.70 | 18.25 | -12.90 | -41.75% | 3,948 | 4,154 | 52.25% |
| TSLA220826C00880000 | 2022-08-11 3:55PM EDT | 2022-08-26 | 31.80 | 31.10 | 32.15 | -12.77 | -28.65% | 363 | 346 | 58.16% |
| TSLA220902C00880000 | 2022-08-11 3:44PM EDT | 2022-09-02 | 38.35 | 38.25 | 39.60 | -13.72 | -26.35% | 135 | 195 | 56.75% |
| TSLA220909C00880000 | 2022-08-11 3:59PM EDT | 2022-09-09 | 44.00 | 43.25 | 44.90 | -13.53 | -23.52% | 50 | 236 | 54.77% |
| TSLA220916C00880000 | 2022-08-11 3:59PM EDT | 2022-09-16 | 50.40 | 49.65 | 50.80 | -13.60 | -21.25% | 1,228 | 1,021 | 54.88% |
| TSLA220923C00880000 | 2022-08-11 3:53PM EDT | 2022-09-23 | 57.00 | 55.40 | 57.60 | -13.60 | -19.26% | 16 | 477 | 55.55% |
| TSLA221021C00880000 | 2022-08-11 3:50PM EDT | 2022-10-21 | 78.10 | 77.25 | 79.40 | -14.60 | -15.75% | 222 | 478 | 57.65% |
| TSLA221118C00880000 | 2022-08-11 3:09PM EDT | 2022-11-18 | 95.75 | 95.75 | 97.60 | -15.73 | -14.11% | 290 | 583 | 59.11% |
| TSLA221216C00880000 | 2022-08-11 2:45PM EDT | 2022-12-16 | 111.80 | 109.45 | 111.45 | -14.35 | -11.38% | 150 | 335 | 59.03% |
| TSLA230120C00880000 | 2022-08-11 3:37PM EDT | 2023-01-20 | 125.15 | 125.25 | 127.55 | -16.00 | -11.34% | 21 | 866 | 59.29% |
| TSLA230317C00880000 | 2022-08-11 2:11PM EDT | 2023-03-17 | 156.11 | 150.40 | 152.85 | -10.74 | -6.44% | 12 | 2,376 | 60.75% |
| TSLA230616C00880000 | 2022-08-11 3:24PM EDT | 2023-06-16 | 184.49 | 182.00 | 189.50 | -18.24 | -9.00% | 7 | 756 | 62.10% |
| TSLA230915C00880000 | 2022-08-11 3:31PM EDT | 2023-09-15 | 216.05 | 212.45 | 219.70 | -15.95 | -6.87% | 21 | 43 | 63.34% |
| TSLA240119C00880000 | 2022-08-10 12:57PM EDT | 2024-01-19 | 261.80 | 246.05 | 256.15 | 0.00 | - | 3 | 450 | 64.20% |
| TSLA240621C00880000 | 2022-08-11 10:47AM EDT | 2024-06-21 | 293.80 | 284.05 | 292.15 | -13.70 | -4.46% | 2 | 219 | 64.98% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00880000 | 2022-08-11 3:59PM EDT | 2022-08-12 | 23.12 | 22.40 | 23.80 | +9.42 | +68.76% | 39,920 | 2,708 | 54.97% |
| TSLA220819P00880000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 37.50 | 36.40 | 37.55 | +9.55 | +34.17% | 3,941 | 926 | 51.17% |
| TSLA220826P00880000 | 2022-08-11 3:57PM EDT | 2022-08-26 | 50.90 | 49.85 | 51.50 | +9.52 | +23.01% | 148 | 298 | 56.63% |
| TSLA220902P00880000 | 2022-08-11 3:46PM EDT | 2022-09-02 | 58.63 | 56.50 | 58.15 | +10.63 | +22.15% | 79 | 83 | 54.72% |
| TSLA220909P00880000 | 2022-08-11 3:59PM EDT | 2022-09-09 | 62.36 | 61.25 | 63.45 | +8.99 | +16.84% | 41 | 190 | 52.88% |
| TSLA220916P00880000 | 2022-08-11 3:59PM EDT | 2022-09-16 | 68.27 | 67.20 | 68.65 | +8.96 | +15.11% | 535 | 1,688 | 52.65% |
| TSLA220923P00880000 | 2022-08-11 2:55PM EDT | 2022-09-23 | 74.00 | 72.55 | 74.90 | +9.20 | +14.20% | 8 | 39 | 53.10% |
| TSLA221021P00880000 | 2022-08-11 3:41PM EDT | 2022-10-21 | 94.00 | 92.50 | 94.20 | +8.74 | +10.25% | 300 | 408 | 54.30% |
| TSLA221118P00880000 | 2022-08-11 3:49PM EDT | 2022-11-18 | 110.35 | 108.95 | 110.30 | +9.19 | +9.08% | 181 | 120 | 55.11% |
| TSLA221216P00880000 | 2022-08-11 1:32PM EDT | 2022-12-16 | 116.50 | 120.25 | 121.85 | +2.95 | +2.60% | 78 | 524 | 54.32% |
| TSLA230120P00880000 | 2022-08-11 1:54PM EDT | 2023-01-20 | 129.63 | 133.20 | 134.95 | +1.98 | +1.55% | 10 | 908 | 53.83% |
| TSLA230317P00880000 | 2022-08-11 1:51PM EDT | 2023-03-17 | 149.20 | 153.40 | 154.95 | -6.65 | -4.27% | 50 | 958 | 54.05% |
| TSLA230616P00880000 | 2022-08-11 1:18PM EDT | 2023-06-16 | 177.25 | 179.15 | 182.50 | -2.75 | -1.53% | 3 | 422 | 53.99% |
| TSLA230915P00880000 | 2022-08-11 2:35PM EDT | 2023-09-15 | 201.60 | 200.55 | 206.25 | +11.10 | +5.83% | 1 | 76 | 53.90% |
| TSLA240119P00880000 | 2022-08-10 1:38PM EDT | 2024-01-19 | 226.20 | 226.15 | 233.45 | 0.00 | - | 2 | 857 | 53.64% |
| TSLA240621P00880000 | 2022-08-10 1:01PM EDT | 2024-06-21 | 256.73 | 252.20 | 261.20 | 0.00 | - | 1 | 62 | 53.21% |
© 2022 Yahoo. Tutti i diritti riservati.
