Italia markets open in 4 hours 44 minutes
Dow Jones
33.336,67 +27,16 (+0,08%) Nasdaq
12.779,91 -74,89 (-0,58%) Nikkei 225
28.452,50 +633,17 (+2,28%) EUR/USD
1,0309 -0,0016 (-0,15%) BTC-EUR
23.160,09 -632,57 (-2,66%) CMC Crypto 200
566,03 -8,71 (-1,52%)
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:890.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00890000 | 2022-08-11 3:59PM EDT | 2022-08-12 | 1.95 | 1.89 | 2.00 | -9.86 | -83.49% | 35,253 | 3,830 | 60.45% |
| TSLA220819C00890000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 14.50 | 14.15 | 14.75 | -11.65 | -44.55% | 3,520 | 4,804 | 52.00% |
| TSLA220826C00890000 | 2022-08-11 3:25PM EDT | 2022-08-26 | 27.22 | 27.25 | 28.15 | -12.72 | -31.85% | 248 | 497 | 57.99% |
| TSLA220902C00890000 | 2022-08-11 3:39PM EDT | 2022-09-02 | 34.20 | 34.40 | 35.45 | -12.85 | -27.31% | 211 | 232 | 56.64% |
| TSLA220909C00890000 | 2022-08-11 3:14PM EDT | 2022-09-09 | 39.44 | 39.10 | 40.65 | -9.59 | -19.56% | 15 | 232 | 54.52% |
| TSLA220916C00890000 | 2022-08-11 3:53PM EDT | 2022-09-16 | 46.25 | 45.60 | 46.70 | -13.95 | -23.17% | 395 | 826 | 54.81% |
| TSLA220923C00890000 | 2022-08-11 3:02PM EDT | 2022-09-23 | 53.10 | 51.10 | 52.85 | -12.07 | -18.52% | 19 | 86 | 55.12% |
| TSLA221216C00890000 | 2022-08-11 1:37PM EDT | 2022-12-16 | 112.45 | 104.55 | 106.85 | -6.72 | -5.64% | 11 | 248 | 58.65% |
| TSLA230317C00890000 | 2022-08-11 12:47PM EDT | 2023-03-17 | 154.32 | 145.95 | 148.35 | -1.24 | -0.80% | 7 | 25 | 60.51% |
| TSLA240119C00890000 | 2022-08-11 3:52PM EDT | 2024-01-19 | 248.00 | 242.00 | 251.95 | -15.96 | -6.05% | 1 | 446 | 64.00% |
| TSLA240621C00890000 | 2022-08-11 10:39AM EDT | 2024-06-21 | 301.75 | 281.80 | 289.05 | +2.75 | +0.92% | 1 | 222 | 65.09% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00890000 | 2022-08-11 3:59PM EDT | 2022-08-12 | 31.05 | 31.05 | 32.60 | +11.95 | +62.57% | 9,959 | 1,756 | 58.11% |
| TSLA220819P00890000 | 2022-08-11 3:58PM EDT | 2022-08-19 | 44.13 | 43.30 | 44.55 | +11.20 | +34.01% | 1,286 | 1,339 | 50.64% |
| TSLA220826P00890000 | 2022-08-11 3:52PM EDT | 2022-08-26 | 56.43 | 55.80 | 57.50 | +10.29 | +22.30% | 63 | 428 | 56.28% |
| TSLA220902P00890000 | 2022-08-11 3:43PM EDT | 2022-09-02 | 64.50 | 62.65 | 64.00 | +11.20 | +21.01% | 24 | 73 | 54.59% |
| TSLA220909P00890000 | 2022-08-11 2:55PM EDT | 2022-09-09 | 68.87 | 66.85 | 68.80 | +5.49 | +8.66% | 11 | 64 | 52.27% |
| TSLA220916P00890000 | 2022-08-11 3:12PM EDT | 2022-09-16 | 73.77 | 73.20 | 74.35 | +10.27 | +16.17% | 291 | 801 | 52.50% |
| TSLA220923P00890000 | 2022-08-11 9:46AM EDT | 2022-09-23 | 71.00 | 78.10 | 80.60 | -0.28 | -0.39% | 2 | 58 | 52.80% |
| TSLA221216P00890000 | 2022-08-11 12:48PM EDT | 2022-12-16 | 121.10 | 125.60 | 127.30 | -3.30 | -2.65% | 14 | 213 | 54.03% |
| TSLA230317P00890000 | 2022-08-11 1:51PM EDT | 2023-03-17 | 154.45 | 158.80 | 160.85 | -11.60 | -6.99% | 48 | 15 | 53.89% |
| TSLA240119P00890000 | 2022-08-08 1:48PM EDT | 2024-01-19 | 230.00 | 232.90 | 238.05 | 0.00 | - | 3 | 1,225 | 53.45% |
| TSLA240621P00890000 | 2022-08-03 2:38PM EDT | 2024-06-21 | 250.79 | 258.05 | 267.20 | 0.00 | - | 1 | 36 | 53.07% |
© 2022 Yahoo. Tutti i diritti riservati.
