Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
182,11+8,67 (+5,00%)
Al 12:13PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:100.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209C001000002022-12-09 11:19AM EST2022-12-0980.3581.6081.75+6.45+8.73%621470.00%
TSLA221216C001000002022-12-09 11:57AM EST2022-12-1681.6581.5582.00+8.22+11.19%3651,9940.00%
TSLA221223C001000002022-12-08 10:07AM EST2022-12-2374.2581.6082.050.00-17730.00%
TSLA221230C001000002022-12-09 11:30AM EST2022-12-3081.0081.7582.25+7.27+9.86%351107.42%
TSLA230106C001000002022-12-09 11:09AM EST2023-01-0680.9581.7082.75+7.08+9.58%45191.21%
TSLA230120C001000002022-12-09 11:57AM EST2023-01-2082.5182.3082.75+10.51+14.60%1414,67790.14%
TSLA230217C001000002022-12-08 3:23PM EST2023-02-1783.0083.4584.00+6.69+8.77%21,11891.33%
TSLA230317C001000002022-12-09 10:43AM EST2023-03-1783.8384.4585.15+6.30+8.13%1892,38587.73%
TSLA230421C001000002022-12-06 2:53PM EST2023-04-2184.3585.9586.650.00-515685.51%
TSLA230616C001000002022-12-09 10:00AM EST2023-06-1684.8288.0589.05+3.82+4.72%11,10582.57%
TSLA230721C001000002022-12-06 10:56AM EST2023-07-2185.2189.0090.750.00-1281.15%
TSLA230915C001000002022-12-09 10:17AM EST2023-09-1588.5391.2092.35+3.65+4.30%22,32279.00%
TSLA240119C001000002022-12-09 11:05AM EST2024-01-1996.7895.3097.05+10.53+12.21%126,61677.06%
TSLA240315C001000002022-12-08 2:31PM EST2024-03-1589.2697.3098.800.00-71,99076.61%
TSLA240621C001000002022-12-09 9:52AM EST2024-06-2198.50100.25101.85+6.75+7.36%14,16575.81%
TSLA250117C001000002022-12-09 10:58AM EST2025-01-17106.85105.60108.35+6.35+6.32%182,91074.93%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209P001000002022-12-08 12:26PM EST2022-12-090.010.000.000.00-134,74850.00%
TSLA221216P001000002022-12-09 11:54AM EST2022-12-160.010.010.02-0.01-50.00%2,14230,717139.06%
TSLA221223P001000002022-12-09 11:57AM EST2022-12-230.030.030.04-0.02-40.00%6072,812110.94%
TSLA221230P001000002022-12-09 11:38AM EST2022-12-300.070.050.07-0.01-12.50%952,91296.88%
TSLA230106P001000002022-12-09 11:50AM EST2023-01-060.150.130.15-0.06-28.57%781,00493.55%
TSLA230120P001000002022-12-09 11:50AM EST2023-01-200.370.350.36-0.15-28.85%1,06730,48587.89%
TSLA230217P001000002022-12-09 11:45AM EST2023-02-171.121.101.12-0.36-24.32%6012,44184.18%
TSLA230317P001000002022-12-09 11:52AM EST2023-03-171.801.791.81-0.52-22.41%17312,43579.35%
TSLA230421P001000002022-12-09 11:53AM EST2023-04-212.822.802.85-0.68-19.43%20613,32576.43%
TSLA230616P001000002022-12-09 11:36AM EST2023-06-164.254.154.20-0.75-15.00%8116,33471.75%
TSLA230721P001000002022-12-09 11:32AM EST2023-07-215.204.955.10-0.83-13.76%721469.86%
TSLA230915P001000002022-12-09 11:52AM EST2023-09-156.306.206.35-0.90-12.50%785,42467.31%
TSLA240119P001000002022-12-09 11:51AM EST2024-01-198.958.859.05-1.10-10.95%36726,57563.71%
TSLA240315P001000002022-12-09 11:56AM EST2024-03-1510.109.9510.20-1.15-10.22%13,10762.60%
TSLA240621P001000002022-12-09 11:51AM EST2024-06-2111.9011.7512.00-1.05-8.11%978,48960.92%
TSLA250117P001000002022-12-09 11:54AM EST2025-01-1715.3015.1515.35-1.07-6.54%3804,17358.16%