Italia markets close in 5 hours 22 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
194,86+0,16 (+0,08%)
Alla chiusura: 04:00PM EST
191,30 -3,56 (-1,83%)
Preborsa: 06:08AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:250.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209C002500002022-12-02 3:57PM EST2022-12-090.040.000.000.00-4,446050.00%
TSLA221216C002500002022-12-02 3:59PM EST2022-12-160.220.000.000.00-2,501025.00%
TSLA221223C002500002022-12-02 3:57PM EST2022-12-230.440.000.000.00-459025.00%
TSLA221230C002500002022-12-02 3:57PM EST2022-12-300.660.000.000.00-494025.00%
TSLA230106C002500002022-12-02 3:47PM EST2023-01-061.150.000.000.00-104012.50%
TSLA230113C002500002022-12-02 1:16PM EST2023-01-131.590.000.000.00-15012.50%
TSLA230120C002500002022-12-02 3:58PM EST2023-01-202.290.000.000.00-6,608012.50%
TSLA230217C002500002022-12-02 3:50PM EST2023-02-175.100.000.000.00-761012.50%
TSLA230317C002500002022-12-02 3:59PM EST2023-03-177.650.000.000.00-415012.50%
TSLA230421C002500002022-12-02 3:59PM EST2023-04-2111.110.000.000.00-3,25506.25%
TSLA230616C002500002022-12-02 3:57PM EST2023-06-1615.800.000.000.00-29506.25%
TSLA230721C002500002022-12-02 1:46PM EST2023-07-2118.100.000.000.00-1106.25%
TSLA230915C002500002022-12-02 3:52PM EST2023-09-1522.800.000.000.00-1,27006.25%
TSLA240119C002500002022-12-02 3:59PM EST2024-01-1932.180.000.000.00-38306.25%
TSLA240315C002500002022-12-01 10:28AM EST2024-03-1536.000.000.000.00-406.25%
TSLA240621C002500002022-12-02 1:11PM EST2024-06-2140.000.000.000.00-703.13%
TSLA250117C002500002022-12-02 3:08PM EST2025-01-1752.550.000.000.00-7703.13%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209P002500002022-12-02 1:10PM EST2022-12-0958.750.000.000.00-6300.00%
TSLA221216P002500002022-12-02 3:45PM EST2022-12-1655.850.000.000.00-1300.00%
TSLA221223P002500002022-12-01 9:31AM EST2022-12-2354.400.000.000.00-200.00%
TSLA221230P002500002022-12-02 2:51PM EST2022-12-3057.490.000.000.00-700.00%
TSLA230106P002500002022-12-02 10:21AM EST2023-01-0655.700.000.000.00-200.00%
TSLA230113P002500002022-12-01 1:07PM EST2023-01-1355.900.000.000.00--00.00%
TSLA230120P002500002022-12-02 3:32PM EST2023-01-2056.720.000.000.00-11400.00%
TSLA230217P002500002022-12-01 11:38AM EST2023-02-1759.270.000.000.00-100.00%
TSLA230317P002500002022-12-02 9:30AM EST2023-03-1761.600.000.000.00-1000.00%
TSLA230421P002500002022-12-02 2:50PM EST2023-04-2164.250.000.000.00-600.00%
TSLA230616P002500002022-12-02 3:52PM EST2023-06-1666.450.000.000.00-500.00%
TSLA230721P002500002022-12-02 12:00PM EST2023-07-2169.480.000.000.00-400.00%
TSLA230915P002500002022-12-01 11:36AM EST2023-09-1571.100.000.000.00-1100.00%
TSLA240119P002500002022-12-02 1:52PM EST2024-01-1978.450.000.000.00-400.00%
TSLA240315P002500002022-12-01 2:39PM EST2024-03-1579.100.000.000.00-200.00%
TSLA240621P002500002022-12-02 11:06AM EST2024-06-2182.950.000.000.00-100.00%
TSLA250117P002500002022-12-02 3:53PM EST2025-01-1788.500.000.000.00-700.00%