Italia markets open in 4 hours 6 minutes
Dow Jones
32.774,41 -58,09 (-0,18%) Nasdaq
12.493,93 -150,57 (-1,19%) Nikkei 225
27.767,07 -232,89 (-0,83%) EUR/USD
1,0222 +0,0004 (+0,04%) BTC-EUR
22.385,35 -1.069,32 (-4,56%) CMC Crypto 200
531,09 -26,26 (-4,71%)
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:970.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00970000 | 2022-08-09 3:59PM EDT | 2022-08-12 | 0.80 | 0.78 | 0.84 | -1.20 | -60.00% | 4,490 | 2,526 | 78.66% |
| TSLA220819C00970000 | 2022-08-09 3:59PM EDT | 2022-08-19 | 4.20 | 4.10 | 4.25 | -2.55 | -37.78% | 539 | 1,587 | 61.29% |
| TSLA220826C00970000 | 2022-08-09 3:59PM EDT | 2022-08-26 | 10.00 | 9.60 | 10.25 | -3.07 | -23.49% | 61 | 470 | 61.08% |
| TSLA220902C00970000 | 2022-08-09 3:33PM EDT | 2022-09-02 | 14.10 | 13.75 | 14.45 | -4.15 | -22.74% | 23 | 130 | 58.41% |
| TSLA220909C00970000 | 2022-08-09 1:03PM EDT | 2022-09-09 | 16.02 | 16.45 | 18.55 | -6.43 | -28.64% | 9 | 33 | 56.01% |
| TSLA220916C00970000 | 2022-08-09 3:42PM EDT | 2022-09-16 | 21.87 | 21.45 | 21.90 | -5.13 | -19.00% | 197 | 372 | 55.42% |
| TSLA220923C00970000 | 2022-08-08 9:36AM EDT | 2022-09-23 | 36.43 | 23.75 | 29.30 | 0.00 | - | 2 | 6 | 55.84% |
| TSLA221216C00970000 | 2022-08-09 1:26PM EDT | 2022-12-16 | 72.00 | 73.20 | 74.45 | -10.80 | -13.04% | 2 | 96 | 58.17% |
| TSLA230317C00970000 | 2022-08-09 11:59AM EDT | 2023-03-17 | 112.00 | 111.80 | 115.35 | -26.00 | -18.84% | 17 | 37 | 59.77% |
| TSLA240119C00970000 | 2022-08-05 11:59AM EDT | 2024-01-19 | 232.95 | 210.75 | 221.60 | 0.00 | - | 5 | 60 | 63.91% |
| TSLA240621C00970000 | 2022-08-09 2:19PM EDT | 2024-06-21 | 257.00 | 251.00 | 260.45 | -11.75 | -4.37% | 5 | 79 | 65.05% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00970000 | 2022-08-09 2:15PM EDT | 2022-08-12 | 118.50 | 120.00 | 121.95 | +20.25 | +20.61% | 134 | 274 | 81.30% |
| TSLA220819P00970000 | 2022-08-09 3:38PM EDT | 2022-08-19 | 124.90 | 123.10 | 124.80 | +24.85 | +24.84% | 66 | 345 | 60.41% |
| TSLA220826P00970000 | 2022-08-09 10:17AM EDT | 2022-08-26 | 126.57 | 127.85 | 130.55 | +48.05 | +61.19% | 2 | 55 | 59.53% |
| TSLA220902P00970000 | 2022-08-08 2:30PM EDT | 2022-09-02 | 108.45 | 131.35 | 134.05 | 0.00 | - | 11 | 70 | 56.16% |
| TSLA220909P00970000 | 2022-08-09 10:00AM EDT | 2022-09-09 | 132.00 | 133.20 | 138.45 | +9.02 | +7.33% | 4 | 8 | 53.78% |
| TSLA220916P00970000 | 2022-08-09 1:31PM EDT | 2022-09-16 | 140.84 | 137.65 | 140.85 | +16.79 | +13.53% | 5 | 198 | 52.66% |
| TSLA220923P00970000 | 2022-08-09 2:00PM EDT | 2022-09-23 | 141.44 | - | - | +141.44 | - | - | - | 0.00% |
| TSLA221216P00970000 | 2022-08-02 1:52PM EDT | 2022-12-16 | 160.60 | 182.65 | 185.25 | 0.00 | - | 6 | 27 | 53.15% |
| TSLA230317P00970000 | 2022-08-05 12:00PM EDT | 2023-03-17 | 204.95 | 214.15 | 217.70 | 0.00 | - | 52 | 41 | 53.07% |
| TSLA240119P00970000 | 2022-07-20 2:38PM EDT | 2024-01-19 | 345.12 | 287.25 | 295.95 | 0.00 | - | 12 | 90 | 52.86% |
| TSLA240621P00970000 | 2022-08-05 2:39PM EDT | 2024-06-21 | 316.00 | 314.50 | 324.25 | 0.00 | - | 1 | 29 | 52.57% |
© 2022 Yahoo. Tutti i diritti riservati.
