Italia Markets open in 4 hrs 56 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
287,81+4,87 (+1,72%)
Alla chiusura: 04:00PM EDT
286,11 -1,70 (-0,59%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220930C008100002022-08-11 2:05PM EDT810.00105.25101.50106.60+105.25-10-2,191.82%
TSLA220930C008200002022-08-11 11:09AM EDT820.00100.0095.90100.20+100.00-4-2,129.18%
TSLA220930C008500002022-08-11 12:35PM EDT850.0086.0077.8582.30+86.00-2-1,942.73%
TSLA220930C008600002022-08-11 2:26PM EDT860.0075.8771.6576.95+75.87-2-1,882.86%
TSLA220930C008650002022-08-11 12:28PM EDT865.0075.7070.5574.65+75.70-3-1,866.85%
TSLA220930C008700002022-08-11 2:25PM EDT870.0071.1167.4069.85+71.11-14-1,823.73%
TSLA220930C008750002022-08-11 12:48PM EDT875.0071.5865.1569.05+71.58-2-1,809.57%
TSLA220930C008800002022-08-11 2:29PM EDT880.0066.2063.6067.20+66.20+2,282.76%31-1,793.26%
TSLA220930C008850002022-08-11 11:08AM EDT885.0065.0061.0563.90+65.00-1-1,762.11%
TSLA220930C008900002022-08-11 12:00PM EDT890.0062.8059.2062.20+62.80-22-1,744.63%
TSLA220930C008950002022-08-11 1:55PM EDT895.0060.0055.7559.40+60.00-10-1,710.60%
TSLA220930C009000002022-08-11 1:43PM EDT900.0059.9754.4557.25+59.97-206-1,693.36%
TSLA220930C009050002022-08-11 12:01PM EDT905.0055.3051.7055.65+55.30-2-1,670.41%
TSLA220930C009100002022-08-11 2:18PM EDT910.0052.7550.5553.45+52.75-38-1,653.44%
TSLA220930C009150002022-08-11 12:01PM EDT915.0051.0548.4551.65+51.05-2-1,632.86%
TSLA220930C009200002022-08-11 12:32PM EDT920.0052.1046.7549.65+52.10-6-1,613.28%
TSLA220930C009300002022-08-11 2:00PM EDT930.0045.5343.0045.30+45.53-24-1,568.90%
TSLA220930C009400002022-08-11 2:00PM EDT940.0042.0038.2542.10+42.00-2-1,524.10%
TSLA220930C009500002022-08-11 2:15PM EDT950.0038.4535.9039.50+38.45-20-1,498.05%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220930P008100002022-08-11 2:19PM EDT810.0043.7043.6047.00+43.70-56-0.00%
TSLA220930P008150002022-08-11 2:07PM EDT815.0045.9545.4548.70+45.95-20-0.00%
TSLA220930P008200002022-08-11 1:21PM EDT820.0046.4147.7551.10+46.41-3-0.00%
TSLA220930P008300002022-08-11 1:21PM EDT830.0050.2251.2554.75+50.22-5-0.00%
TSLA220930P008400002022-08-11 1:57PM EDT840.0054.7055.4557.55+54.70-4-0.00%
TSLA220930P008450002022-08-11 1:57PM EDT845.0057.3057.5561.10+57.30-4-0.00%
TSLA220930P008500002022-08-11 11:30AM EDT850.0060.7060.2062.40+60.70-3-0.00%
TSLA220930P008550002022-08-11 9:36AM EDT855.0056.6061.8564.90+56.60-2-0.00%
TSLA220930P008600002022-08-11 1:57PM EDT860.0063.6064.9066.05+63.60-4-0.00%
TSLA220930P008700002022-08-11 11:41AM EDT870.0069.0069.5071.40+69.00-13-0.00%
TSLA220930P008750002022-08-11 12:41PM EDT875.0071.8571.7574.60+71.85-1-0.00%
TSLA220930P008950002022-08-11 10:35AM EDT895.0076.5082.4084.70+76.50-2-0.00%
TSLA220930P009000002022-08-11 11:54AM EDT900.0089.0085.0089.55+89.00-3-0.00%
TSLA220930P009150002022-08-11 9:52AM EDT915.0087.8793.9596.50+87.87-6-0.00%
TSLA220930P009200002022-08-11 12:04PM EDT920.0097.7097.0099.60+97.70-4-0.00%
TSLA220930P009250002022-08-11 2:08PM EDT925.00100.85100.85104.20+100.85-32-0.00%
TSLA220930P009300002022-08-11 1:33PM EDT930.00103.00103.25107.30+103.00-18-0.00%
TSLA220930P009350002022-08-11 12:45PM EDT935.00104.85106.45110.30+104.85-20-0.00%
TSLA220930P009400002022-08-11 12:38PM EDT940.00106.57109.80113.00+106.57-2-0.00%
TSLA220930P009450002022-08-11 2:16PM EDT945.00113.10112.80118.55+113.10-51-0.00%
TSLA220930P009500002022-08-11 2:03PM EDT950.00116.55116.45119.70+116.55-344-0.00%