Italia markets open in 3 hours 45 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
1,0219 +0,0001 (+0,01%) BTC-EUR
22.413,04 -1.064,60 (-4,53%) CMC Crypto 200
531,80 -25,55 (-4,58%)
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:980.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00980000 | 2022-08-09 3:59PM EDT | 2022-08-12 | 0.65 | 0.65 | 0.72 | -0.91 | -58.33% | 3,337 | 5,019 | 81.30% |
| TSLA220819C00980000 | 2022-08-09 3:59PM EDT | 2022-08-19 | 3.57 | 3.50 | 3.65 | -2.08 | -36.81% | 717 | 3,603 | 62.18% |
| TSLA220826C00980000 | 2022-08-09 3:53PM EDT | 2022-08-26 | 8.90 | 8.60 | 9.00 | -2.82 | -24.06% | 123 | 332 | 61.58% |
| TSLA220902C00980000 | 2022-08-09 2:58PM EDT | 2022-09-02 | 11.76 | 12.05 | 12.90 | -5.19 | -30.62% | 60 | 167 | 58.38% |
| TSLA220909C00980000 | 2022-08-09 3:33PM EDT | 2022-09-09 | 15.53 | 15.30 | 15.90 | -4.89 | -23.95% | 24 | 46 | 55.84% |
| TSLA220916C00980000 | 2022-08-09 3:46PM EDT | 2022-09-16 | 19.85 | 19.45 | 19.90 | -4.25 | -17.63% | 133 | 547 | 55.37% |
| TSLA220923C00980000 | 2022-08-09 1:41PM EDT | 2022-09-23 | 22.45 | 21.55 | 27.10 | -7.33 | -24.61% | 10 | 49 | 55.76% |
| TSLA221021C00980000 | 2022-08-09 3:59PM EDT | 2022-10-21 | 41.75 | 41.15 | 42.10 | -7.00 | -14.36% | 68 | 1,032 | 56.88% |
| TSLA221118C00980000 | 2022-08-09 3:21PM EDT | 2022-11-18 | 57.50 | 57.05 | 58.35 | -11.05 | -16.12% | 16 | 172 | 58.01% |
| TSLA221216C00980000 | 2022-08-09 3:42PM EDT | 2022-12-16 | 70.35 | 69.55 | 71.25 | -8.62 | -10.92% | 19 | 557 | 57.87% |
| TSLA230120C00980000 | 2022-08-09 1:03PM EDT | 2023-01-20 | 84.50 | 84.65 | 87.15 | -10.80 | -11.33% | 7 | 1,979 | 58.29% |
| TSLA230317C00980000 | 2022-08-09 11:01AM EDT | 2023-03-17 | 114.00 | 108.90 | 111.95 | -20.08 | -14.98% | 9 | 99 | 59.71% |
| TSLA230616C00980000 | 2022-08-09 3:31PM EDT | 2023-06-16 | 145.00 | 143.90 | 146.30 | -35.02 | -19.45% | 3 | 197 | 61.31% |
| TSLA230915C00980000 | 2022-08-09 3:05PM EDT | 2023-09-15 | 172.69 | 171.90 | 179.75 | -41.86 | -19.51% | 1 | 52 | 62.58% |
| TSLA240119C00980000 | 2022-08-09 9:30AM EDT | 2024-01-19 | 226.27 | 207.40 | 216.30 | +1.97 | +0.88% | 2 | 372 | 63.54% |
| TSLA240621C00980000 | 2022-08-09 2:19PM EDT | 2024-06-21 | 252.57 | 246.95 | 257.05 | -50.43 | -16.64% | 3 | 152 | 64.83% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00980000 | 2022-08-09 2:16PM EDT | 2022-08-12 | 128.95 | 129.75 | 131.75 | +17.55 | +15.75% | 104 | 362 | 82.52% |
| TSLA220819P00980000 | 2022-08-09 3:02PM EDT | 2022-08-19 | 140.80 | 132.20 | 134.05 | +30.45 | +27.59% | 70 | 365 | 60.19% |
| TSLA220826P00980000 | 2022-08-05 3:44PM EDT | 2022-08-26 | 128.18 | 136.25 | 139.45 | 0.00 | - | 154 | 208 | 59.39% |
| TSLA220902P00980000 | 2022-08-09 2:59PM EDT | 2022-09-02 | 147.23 | 139.45 | 143.60 | +48.20 | +48.67% | 3 | 213 | 56.77% |
| TSLA220909P00980000 | 2022-08-08 12:39PM EDT | 2022-09-09 | 113.30 | 141.85 | 146.40 | 0.00 | - | 3 | 5 | 53.78% |
| TSLA220916P00980000 | 2022-08-09 1:50PM EDT | 2022-09-16 | 149.20 | 146.20 | 148.45 | +15.60 | +11.68% | 51 | 304 | 52.58% |
| TSLA220923P00980000 | 2022-08-09 1:56PM EDT | 2022-09-23 | 154.40 | 147.90 | 154.90 | +154.40 | +15.98% | 2 | 46 | 52.73% |
| TSLA221021P00980000 | 2022-08-09 1:34PM EDT | 2022-10-21 | 168.40 | 165.35 | 168.60 | +14.24 | +9.24% | 1 | 148 | 53.49% |
| TSLA221118P00980000 | 2022-08-09 12:52PM EDT | 2022-11-18 | 187.05 | 178.35 | 182.40 | +35.10 | +23.10% | 6 | 41 | 53.68% |
| TSLA221216P00980000 | 2022-08-08 9:34AM EDT | 2022-12-16 | 170.10 | 190.05 | 192.40 | 0.00 | - | 3 | 652 | 53.18% |
| TSLA230120P00980000 | 2022-08-08 11:10AM EDT | 2023-01-20 | 172.35 | 201.90 | 204.10 | 0.00 | - | 21 | 729 | 52.52% |
| TSLA230317P00980000 | 2022-08-09 9:34AM EDT | 2023-03-17 | 218.15 | 221.00 | 223.25 | +15.78 | +7.80% | 13 | 59 | 52.74% |
| TSLA230616P00980000 | 2022-08-05 12:59PM EDT | 2023-06-16 | 239.16 | 244.45 | 250.60 | 0.00 | - | 11 | 41 | 52.52% |
| TSLA230915P00980000 | 2022-08-03 2:26PM EDT | 2023-09-15 | 244.79 | 267.35 | 275.70 | 0.00 | - | 18 | 36 | 52.95% |
| TSLA240119P00980000 | 2022-08-09 9:30AM EDT | 2024-01-19 | 291.20 | 294.80 | 302.40 | +18.19 | +6.66% | 1 | 1,668 | 52.86% |
| TSLA240621P00980000 | 2022-08-02 12:35PM EDT | 2024-06-21 | 305.00 | 320.60 | 330.75 | 0.00 | - | 1 | 45 | 52.40% |
© 2022 Yahoo. Tutti i diritti riservati.
