Italia markets open in 6 hours 13 minutes
Dow Jones
34.152,01 +239,61 (+0,71%) Nasdaq
13.102,55 -25,55 (-0,19%) Nikkei 225
29.101,75 +232,84 (+0,81%) EUR/USD
1,0176 +0,0005 (+0,05%) BTC-EUR
23.578,90 -253,36 (-1,06%) CMC Crypto 200
570,93 -0,98 (-0,17%)
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:990.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819C00990000 | 2022-08-16 3:59PM EDT | 2022-08-19 | 2.37 | 2.00 | 2.39 | -2.73 | -53.53% | 14,264 | 3,751 | 60.67% |
| TSLA220826C00990000 | 2022-08-16 3:58PM EDT | 2022-08-26 | 13.27 | 12.75 | 13.35 | -3.75 | -22.03% | 848 | 812 | 60.94% |
| TSLA220902C00990000 | 2022-08-16 3:40PM EDT | 2022-09-02 | 20.85 | 20.10 | 20.80 | -4.46 | -17.62% | 88 | 901 | 57.92% |
| TSLA220909C00990000 | 2022-08-16 3:59PM EDT | 2022-09-09 | 25.69 | 25.45 | 26.15 | -4.36 | -14.51% | 51 | 92 | 55.15% |
| TSLA220916C00990000 | 2022-08-16 2:41PM EDT | 2022-09-16 | 31.85 | 31.70 | 32.25 | -4.75 | -12.98% | 230 | 1,066 | 54.82% |
| TSLA220923C00990000 | 2022-08-16 3:36PM EDT | 2022-09-23 | 38.76 | 37.45 | 38.80 | -4.78 | -10.98% | 27 | 28 | 55.04% |
| TSLA221216C00990000 | 2022-08-16 2:54PM EDT | 2022-12-16 | 94.25 | 93.65 | 95.70 | -7.60 | -7.46% | 8 | 197 | 57.84% |
| TSLA230317C00990000 | 2022-08-16 9:49AM EDT | 2023-03-17 | 146.00 | 137.50 | 140.45 | +0.20 | +0.14% | 2 | 32 | 59.58% |
| TSLA240119C00990000 | 2022-08-15 2:44PM EDT | 2024-01-19 | 254.50 | 242.50 | 251.90 | 0.00 | - | 20 | 453 | 63.22% |
| TSLA240621C00990000 | 2022-08-16 10:17AM EDT | 2024-06-21 | 288.00 | 285.05 | 291.60 | +19.00 | +7.06% | 222 | 857 | 64.21% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P00990000 | 2022-08-16 3:30PM EDT | 2022-08-19 | 72.25 | 71.70 | 72.70 | +10.80 | +17.58% | 113 | 374 | 58.42% |
| TSLA220826P00990000 | 2022-08-16 2:56PM EDT | 2022-08-26 | 83.35 | 81.65 | 83.45 | +8.05 | +10.69% | 41 | 114 | 59.25% |
| TSLA220902P00990000 | 2022-08-16 11:51AM EDT | 2022-09-02 | 86.15 | 88.20 | 90.60 | +3.96 | +4.82% | 1 | 39 | 55.94% |
| TSLA220909P00990000 | 2022-08-15 2:19PM EDT | 2022-09-09 | 88.20 | 93.20 | 94.90 | 0.00 | - | 62 | 37 | 52.72% |
| TSLA220916P00990000 | 2022-08-16 3:04PM EDT | 2022-09-16 | 103.05 | 99.30 | 100.35 | +7.60 | +7.96% | 20 | 171 | 52.34% |
| TSLA220923P00990000 | 2022-08-12 3:32PM EDT | 2022-09-23 | 119.65 | 103.90 | 106.20 | 0.00 | - | - | 2 | 52.02% |
| TSLA221216P00990000 | 2022-08-15 3:05PM EDT | 2022-12-16 | 148.25 | 153.90 | 155.95 | 0.00 | - | 1 | 92 | 53.10% |
| TSLA230317P00990000 | 2022-08-15 9:33AM EDT | 2023-03-17 | 192.85 | 189.35 | 191.95 | 0.00 | - | 1 | 19 | 52.95% |
| TSLA240119P00990000 | 2022-08-12 12:23PM EDT | 2024-01-19 | 285.25 | 268.70 | 272.80 | 0.00 | - | 2 | 282 | 52.28% |
| TSLA240621P00990000 | 2022-08-12 11:30AM EDT | 2024-06-21 | 314.62 | 296.30 | 301.65 | 0.00 | - | 100 | 248 | 51.73% |
© 2022 Yahoo. Tutti i diritti riservati.
