Italia markets open in 5 hours 31 minutes
Dow Jones
34.152,01 +239,61 (+0,71%) Nasdaq
13.102,55 -25,55 (-0,19%) Nikkei 225
29.100,72 +231,81 (+0,80%) EUR/USD
1,0178 +0,0007 (+0,07%) BTC-EUR
23.596,40 -368,66 (-1,54%) CMC Crypto 200
571,22 -0,69 (-0,12%)
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:940.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819C00940000 | 2022-08-16 3:59PM EDT | 2022-08-19 | 10.70 | 10.50 | 10.85 | -6.50 | -37.79% | 31,980 | 6,329 | 56.92% |
| TSLA220826C00940000 | 2022-08-16 3:59PM EDT | 2022-08-26 | 27.35 | 26.90 | 27.60 | -5.94 | -17.84% | 1,899 | 742 | 59.49% |
| TSLA220902C00940000 | 2022-08-16 3:50PM EDT | 2022-09-02 | 37.42 | 35.70 | 36.70 | -4.58 | -10.90% | 415 | 280 | 57.04% |
| TSLA220909C00940000 | 2022-08-16 3:59PM EDT | 2022-09-09 | 42.69 | 42.05 | 42.80 | -5.46 | -11.34% | 117 | 99 | 54.66% |
| TSLA220916C00940000 | 2022-08-16 3:52PM EDT | 2022-09-16 | 50.84 | 49.45 | 50.20 | -4.78 | -8.59% | 386 | 833 | 55.03% |
| TSLA220923C00940000 | 2022-08-16 3:53PM EDT | 2022-09-23 | 57.00 | 55.90 | 57.30 | -5.35 | -8.58% | 25 | 110 | 55.43% |
| TSLA220930C00940000 | 2022-08-16 2:03PM EDT | 2022-09-30 | 63.39 | 61.55 | 63.60 | -11.21 | -15.03% | 34 | 27 | 55.58% |
| TSLA221021C00940000 | 2022-08-16 3:56PM EDT | 2022-10-21 | 81.40 | 80.35 | 82.05 | -4.90 | -5.68% | 218 | 705 | 57.83% |
| TSLA221118C00940000 | 2022-08-16 3:58PM EDT | 2022-11-18 | 101.15 | 100.05 | 101.45 | -7.80 | -7.16% | 59 | 269 | 58.97% |
| TSLA221216C00940000 | 2022-08-16 3:57PM EDT | 2022-12-16 | 115.50 | 114.45 | 116.55 | -8.90 | -7.15% | 12 | 157 | 58.75% |
| TSLA230120C00940000 | 2022-08-16 2:43PM EDT | 2023-01-20 | 132.33 | 131.55 | 133.75 | -5.18 | -3.77% | 20 | 871 | 58.96% |
| TSLA230317C00940000 | 2022-08-16 9:51AM EDT | 2023-03-17 | 165.00 | 158.25 | 161.55 | -4.37 | -2.58% | 2 | 74 | 60.47% |
| TSLA230616C00940000 | 2022-08-16 10:33AM EDT | 2023-06-16 | 190.00 | 193.25 | 200.50 | -12.50 | -6.17% | 1 | 54 | 61.91% |
| TSLA230915C00940000 | 2022-08-16 10:31AM EDT | 2023-09-15 | 222.25 | 223.50 | 233.40 | -14.64 | -6.18% | 3 | 57 | 62.89% |
| TSLA240119C00940000 | 2022-08-16 3:01PM EDT | 2024-01-19 | 263.78 | 260.95 | 270.75 | -13.37 | -4.82% | 3 | 320 | 63.75% |
| TSLA240621C00940000 | 2022-08-16 10:30AM EDT | 2024-06-21 | 300.00 | 301.65 | 310.45 | -12.10 | -3.88% | 20 | 98 | 64.68% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P00940000 | 2022-08-16 3:59PM EDT | 2022-08-19 | 30.40 | 30.10 | 30.90 | +1.00 | +3.40% | 9,873 | 1,175 | 55.34% |
| TSLA220826P00940000 | 2022-08-16 3:59PM EDT | 2022-08-26 | 46.65 | 46.30 | 47.55 | +2.35 | +5.30% | 395 | 320 | 58.43% |
| TSLA220902P00940000 | 2022-08-16 3:31PM EDT | 2022-09-02 | 55.45 | 54.50 | 55.75 | +2.60 | +4.92% | 99 | 153 | 55.29% |
| TSLA220909P00940000 | 2022-08-16 2:10PM EDT | 2022-09-09 | 56.58 | 60.35 | 61.60 | -2.42 | -4.10% | 25 | 52 | 52.79% |
| TSLA220916P00940000 | 2022-08-16 3:59PM EDT | 2022-09-16 | 67.59 | 67.20 | 68.35 | +1.73 | +2.63% | 290 | 393 | 52.83% |
| TSLA220923P00940000 | 2022-08-16 2:42PM EDT | 2022-09-23 | 75.25 | 72.90 | 75.05 | +3.70 | +5.17% | 13 | 16 | 52.96% |
| TSLA220930P00940000 | 2022-08-16 3:20PM EDT | 2022-09-30 | 81.00 | 78.25 | 80.80 | +6.05 | +8.07% | 26 | 5 | 52.98% |
| TSLA221021P00940000 | 2022-08-16 3:48PM EDT | 2022-10-21 | 95.65 | 96.05 | 97.15 | +3.40 | +3.69% | 76 | 210 | 54.69% |
| TSLA221118P00940000 | 2022-08-16 2:54PM EDT | 2022-11-18 | 115.30 | 113.20 | 114.35 | +4.13 | +3.72% | 37 | 100 | 55.06% |
| TSLA221216P00940000 | 2022-08-16 9:39AM EDT | 2022-12-16 | 117.52 | 125.15 | 126.90 | -5.73 | -4.65% | 2 | 57 | 54.13% |
| TSLA230120P00940000 | 2022-08-16 3:13PM EDT | 2023-01-20 | 142.00 | 139.45 | 140.60 | +6.76 | +5.00% | 381 | 809 | 53.56% |
| TSLA230317P00940000 | 2022-08-11 10:53AM EDT | 2023-03-17 | 181.90 | 160.90 | 163.00 | 0.00 | - | 5 | 158 | 53.88% |
| TSLA230616P00940000 | 2022-08-11 12:15PM EDT | 2023-06-16 | 212.92 | 188.70 | 191.35 | 0.00 | - | 2 | 55 | 53.62% |
| TSLA230915P00940000 | 2022-08-15 3:13PM EDT | 2023-09-15 | 209.42 | 211.25 | 216.85 | 0.00 | - | 4 | 5 | 53.50% |
| TSLA240119P00940000 | 2022-08-10 9:40AM EDT | 2024-01-19 | 265.00 | 239.15 | 243.15 | 0.00 | - | 2 | 161 | 52.98% |
| TSLA240621P00940000 | 2022-08-15 1:13PM EDT | 2024-06-21 | 265.00 | 266.45 | 271.55 | 0.00 | - | 3 | 36 | 52.40% |
© 2022 Yahoo. Tutti i diritti riservati.
