Italia markets open in 3 hours 44 minutes
Dow Jones
33.336,67 +27,16 (+0,08%) Nasdaq
12.779,91 -74,89 (-0,58%) Nikkei 225
28.479,99 +660,66 (+2,37%) EUR/USD
1,0316 -0,0010 (-0,09%) BTC-EUR
23.251,99 -450,39 (-1,90%) CMC Crypto 200
570,34 -4,40 (-0,77%)
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:960.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00960000 | 2022-08-11 3:59PM EDT | 2022-08-12 | 0.14 | 0.11 | 0.14 | -0.61 | -81.33% | 5,327 | 4,092 | 88.67% |
| TSLA220819C00960000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 3.05 | 3.00 | 3.15 | -3.77 | -55.28% | 3,639 | 3,365 | 55.31% |
| TSLA220826C00960000 | 2022-08-11 3:58PM EDT | 2022-08-26 | 9.95 | 9.75 | 10.40 | -7.30 | -42.32% | 114 | 477 | 58.12% |
| TSLA220902C00960000 | 2022-08-11 3:42PM EDT | 2022-09-02 | 14.60 | 14.45 | 15.15 | -8.15 | -35.82% | 92 | 265 | 55.74% |
| TSLA220909C00960000 | 2022-08-11 11:48AM EDT | 2022-09-09 | 21.01 | 18.00 | 18.90 | -5.45 | -20.60% | 2 | 53 | 53.35% |
| TSLA220916C00960000 | 2022-08-11 3:48PM EDT | 2022-09-16 | 22.79 | 22.90 | 23.65 | -9.10 | -28.54% | 181 | 764 | 53.30% |
| TSLA220923C00960000 | 2022-08-11 3:49PM EDT | 2022-09-23 | 27.42 | 27.50 | 28.85 | -9.87 | -26.47% | 9 | 78 | 53.58% |
| TSLA221021C00960000 | 2022-08-11 3:53PM EDT | 2022-10-21 | 47.70 | 46.95 | 48.25 | -10.79 | -18.45% | 169 | 1,489 | 55.67% |
| TSLA221118C00960000 | 2022-08-11 1:29PM EDT | 2022-11-18 | 69.25 | 63.75 | 65.10 | -6.85 | -9.00% | 14 | 185 | 56.92% |
| TSLA221216C00960000 | 2022-08-11 11:10AM EDT | 2022-12-16 | 81.84 | 76.90 | 78.50 | -6.66 | -7.53% | 1 | 74 | 56.94% |
| TSLA230120C00960000 | 2022-08-11 3:18PM EDT | 2023-01-20 | 94.05 | 92.65 | 94.60 | -13.25 | -12.35% | 14 | 571 | 57.44% |
| TSLA230317C00960000 | 2022-08-09 10:34AM EDT | 2023-03-17 | 123.14 | 117.60 | 119.95 | 0.00 | - | 1 | 54 | 59.01% |
| TSLA230616C00960000 | 2022-08-11 9:36AM EDT | 2023-06-16 | 170.78 | 153.05 | 156.25 | +21.48 | +14.39% | 3 | 99 | 60.94% |
| TSLA230915C00960000 | 2022-08-09 12:11PM EDT | 2023-09-15 | 178.68 | 181.25 | 186.95 | 0.00 | - | 21 | 89 | 61.82% |
| TSLA240119C00960000 | 2022-08-10 12:41PM EDT | 2024-01-19 | 231.50 | 215.15 | 226.30 | 0.00 | - | 2 | 353 | 62.97% |
| TSLA240621C00960000 | 2022-08-10 2:20PM EDT | 2024-06-21 | 277.83 | 255.45 | 264.95 | 0.00 | - | 12 | 130 | 64.14% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00960000 | 2022-08-11 2:37PM EDT | 2022-08-12 | 93.50 | 94.90 | 100.80 | +12.85 | +15.93% | 13 | 423 | 114.01% |
| TSLA220819P00960000 | 2022-08-11 1:18PM EDT | 2022-08-19 | 92.85 | 101.60 | 103.50 | +8.20 | +9.69% | 56 | 238 | 52.23% |
| TSLA220826P00960000 | 2022-08-11 2:37PM EDT | 2022-08-26 | 104.10 | 106.60 | 111.10 | +27.46 | +35.83% | 17 | 19 | 55.25% |
| TSLA220902P00960000 | 2022-08-10 3:20PM EDT | 2022-09-02 | 109.00 | 111.90 | 115.00 | +9.00 | +9.00% | 1 | 128 | 53.44% |
| TSLA220909P00960000 | 2022-08-08 11:39AM EDT | 2022-09-09 | 88.86 | 115.20 | 118.00 | 0.00 | - | 2 | 1 | 50.82% |
| TSLA220916P00960000 | 2022-08-11 9:51AM EDT | 2022-09-16 | 107.30 | 119.75 | 122.10 | -7.61 | -6.62% | 3 | 381 | 50.58% |
| TSLA221021P00960000 | 2022-08-11 1:54PM EDT | 2022-10-21 | 135.80 | 141.35 | 144.05 | +4.35 | +3.31% | 14 | 256 | 52.17% |
| TSLA221118P00960000 | 2022-08-10 3:42PM EDT | 2022-11-18 | 147.05 | 156.15 | 158.10 | 0.00 | - | 9 | 60 | 52.66% |
| TSLA221216P00960000 | 2022-08-10 10:53AM EDT | 2022-12-16 | 160.55 | 167.10 | 169.55 | -6.20 | -3.72% | 20 | 35 | 52.19% |
| TSLA230120P00960000 | 2022-08-11 12:28PM EDT | 2023-01-20 | 176.20 | 179.80 | 181.75 | +3.92 | +2.28% | 10 | 543 | 51.74% |
| TSLA230317P00960000 | 2022-08-09 12:54PM EDT | 2023-03-17 | 192.30 | 199.75 | 202.10 | -22.84 | -10.62% | 5 | 76 | 52.25% |
| TSLA230616P00960000 | 2022-08-11 1:09PM EDT | 2023-06-16 | 223.70 | 226.40 | 238.00 | -3.30 | -1.45% | 2 | 48 | 53.81% |
| TSLA230915P00960000 | 2022-08-03 2:24PM EDT | 2023-09-15 | 233.15 | 247.45 | 253.20 | 0.00 | - | 19 | 10 | 52.35% |
| TSLA240119P00960000 | 2022-08-01 1:19PM EDT | 2024-01-19 | 272.00 | 273.70 | 281.30 | 0.00 | - | 15 | 233 | 52.30% |
| TSLA240621P00960000 | 2022-08-08 9:30AM EDT | 2024-06-21 | 303.15 | 300.60 | 310.45 | 0.00 | - | 1 | 32 | 52.08% |
© 2022 Yahoo. Tutti i diritti riservati.
