Italia markets open in 4 hours 48 minutes
Dow Jones
33.336,67 +27,16 (+0,08%) Nasdaq
12.779,91 -74,89 (-0,58%) Nikkei 225
28.450,47 +631,14 (+2,27%) EUR/USD
1,0309 -0,0016 (-0,15%) BTC-EUR
23.182,89 -613,87 (-2,58%) CMC Crypto 200
567,03 -7,71 (-1,34%)
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:920.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00920000 | 2022-08-11 3:59PM EDT | 2022-08-12 | 0.42 | 0.40 | 0.43 | -3.23 | -88.49% | 29,134 | 7,517 | 69.97% |
| TSLA220819C00920000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 7.45 | 7.25 | 7.60 | -7.35 | -49.66% | 4,367 | 5,413 | 52.74% |
| TSLA220826C00920000 | 2022-08-11 3:58PM EDT | 2022-08-26 | 17.94 | 17.65 | 18.30 | -10.76 | -37.49% | 286 | 411 | 57.36% |
| TSLA220902C00920000 | 2022-08-11 3:12PM EDT | 2022-09-02 | 23.86 | 24.00 | 24.95 | -10.39 | -30.34% | 49 | 166 | 55.99% |
| TSLA220909C00920000 | 2022-08-11 3:40PM EDT | 2022-09-09 | 28.30 | 28.40 | 29.60 | -11.85 | -29.51% | 11 | 71 | 53.83% |
| TSLA220916C00920000 | 2022-08-11 3:57PM EDT | 2022-09-16 | 34.45 | 34.30 | 35.30 | -11.40 | -24.86% | 238 | 1,208 | 54.02% |
| TSLA220923C00920000 | 2022-08-11 2:40PM EDT | 2022-09-23 | 42.00 | 39.55 | 41.15 | -8.85 | -17.40% | 14 | 42 | 54.34% |
| TSLA221021C00920000 | 2022-08-11 3:59PM EDT | 2022-10-21 | 61.50 | 60.80 | 62.30 | -13.60 | -18.11% | 90 | 1,066 | 56.60% |
| TSLA221118C00920000 | 2022-08-11 3:02PM EDT | 2022-11-18 | 78.25 | 78.70 | 79.80 | -13.75 | -14.95% | 5 | 524 | 57.90% |
| TSLA221216C00920000 | 2022-08-11 1:26PM EDT | 2022-12-16 | 99.15 | 91.80 | 93.60 | -8.35 | -7.77% | 6 | 177 | 57.77% |
| TSLA230120C00920000 | 2022-08-11 3:46PM EDT | 2023-01-20 | 108.90 | 108.30 | 110.10 | -11.10 | -9.25% | 29 | 2,593 | 58.37% |
| TSLA230317C00920000 | 2022-08-11 2:47PM EDT | 2023-03-17 | 135.68 | 133.20 | 135.55 | -8.82 | -6.10% | 3 | 68 | 59.83% |
| TSLA230616C00920000 | 2022-08-10 1:32PM EDT | 2023-06-16 | 181.66 | 164.55 | 172.40 | 0.00 | - | 1 | 316 | 61.14% |
| TSLA230915C00920000 | 2022-08-10 1:46PM EDT | 2023-09-15 | 215.80 | 194.35 | 203.00 | +2.80 | +1.31% | 3 | 151 | 62.30% |
| TSLA240119C00920000 | 2022-08-10 3:43PM EDT | 2024-01-19 | 254.00 | 229.35 | 240.70 | 0.00 | - | 2 | 2,100 | 63.45% |
| TSLA240621C00920000 | 2022-08-11 12:34PM EDT | 2024-06-21 | 283.05 | 269.85 | 278.05 | +10.05 | +3.68% | 3 | 336 | 64.58% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00920000 | 2022-08-11 3:49PM EDT | 2022-08-12 | 62.24 | 59.40 | 63.20 | +21.29 | +51.99% | 633 | 1,107 | 86.33% |
| TSLA220819P00920000 | 2022-08-11 3:11PM EDT | 2022-08-19 | 66.10 | 64.60 | 67.75 | +14.58 | +28.30% | 244 | 954 | 53.34% |
| TSLA220826P00920000 | 2022-08-11 2:57PM EDT | 2022-08-26 | 76.50 | 75.90 | 78.60 | +12.73 | +19.96% | 16 | 118 | 55.99% |
| TSLA220902P00920000 | 2022-08-11 10:10AM EDT | 2022-09-02 | 71.91 | 81.50 | 83.65 | -23.34 | -24.50% | 2 | 81 | 53.37% |
| TSLA220909P00920000 | 2022-08-11 11:09AM EDT | 2022-09-09 | 84.10 | 85.85 | 88.05 | +6.40 | +8.24% | 1 | 49 | 51.43% |
| TSLA220916P00920000 | 2022-08-11 1:16PM EDT | 2022-09-16 | 86.67 | 91.60 | 93.00 | +4.59 | +5.59% | 67 | 1,087 | 51.47% |
| TSLA220923P00920000 | 2022-08-11 3:05PM EDT | 2022-09-23 | 96.80 | 96.05 | 98.60 | -10.60 | -9.87% | 5 | 47 | 51.58% |
| TSLA221021P00920000 | 2022-08-11 2:54PM EDT | 2022-10-21 | 117.23 | 115.25 | 117.15 | +9.73 | +9.05% | 324 | 308 | 52.96% |
| TSLA221118P00920000 | 2022-08-11 12:42PM EDT | 2022-11-18 | 125.40 | 131.55 | 132.65 | +2.96 | +2.42% | 8 | 631 | 53.83% |
| TSLA221216P00920000 | 2022-08-11 12:16PM EDT | 2022-12-16 | 140.00 | 142.65 | 144.35 | -16.40 | -10.49% | 5 | 331 | 53.18% |
| TSLA230120P00920000 | 2022-08-11 1:52PM EDT | 2023-01-20 | 151.00 | 155.60 | 157.60 | +2.75 | +1.85% | 2 | 1,295 | 52.83% |
| TSLA230317P00920000 | 2022-08-09 10:06AM EDT | 2023-03-17 | 183.40 | 175.70 | 177.90 | 0.00 | - | 6 | 52 | 53.16% |
| TSLA230616P00920000 | 2022-08-10 2:45PM EDT | 2023-06-16 | 198.95 | 202.35 | 214.00 | 0.00 | - | 5 | 27 | 54.63% |
| TSLA230915P00920000 | 2022-08-10 10:33AM EDT | 2023-09-15 | 222.78 | 223.40 | 229.15 | -8.02 | -3.47% | 1 | 38 | 53.11% |
| TSLA240119P00920000 | 2022-08-08 3:32PM EDT | 2024-01-19 | 253.05 | 249.10 | 256.90 | 0.00 | - | 2 | 398 | 52.92% |
| TSLA240621P00920000 | 2022-08-09 11:41AM EDT | 2024-06-21 | 285.85 | 275.95 | 285.40 | 0.00 | - | 12 | 31 | 52.63% |
© 2022 Yahoo. Tutti i diritti riservati.
