Italia markets open in 7 hours 50 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
850,00-21,27 (-2,44%)
Alla chiusura: 04:00PM EDT
851,52 +1,52 (+0,18%)
Dopo ore: 07:09PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1000.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C010000002022-08-09 3:59PM EDT2022-08-120.450.450.46-0.57-55.88%18,35415,67773.78%
TSLA220819C010000002022-08-09 3:59PM EDT2022-08-192.672.642.72-1.48-35.66%7,82314,04661.21%
TSLA220826C010000002022-08-09 3:57PM EDT2022-08-266.856.756.90-2.15-23.89%2,8522,68260.56%
TSLA220902C010000002022-08-09 3:59PM EDT2022-09-0210.259.9510.25-3.20-23.79%1,0201,16457.90%
TSLA220909C010000002022-08-09 3:46PM EDT2022-09-0912.7012.3512.85-3.47-21.46%25721655.10%
TSLA220916C010000002022-08-09 3:59PM EDT2022-09-1616.2516.1016.30-4.50-21.69%1,03016,98554.64%
TSLA220923C010000002022-08-09 3:33PM EDT2022-09-2320.4618.7022.05-3.77-15.56%5912755.00%
TSLA221021C010000002022-08-09 3:54PM EDT2022-10-2136.8836.1037.10-6.85-15.66%4923,59956.23%
TSLA221118C010000002022-08-09 3:56PM EDT2022-11-1852.3651.4052.55-7.29-12.22%882,87157.37%
TSLA221216C010000002022-08-09 3:56PM EDT2022-12-1664.7163.6065.00-8.39-11.48%2383,11557.28%
TSLA230120C010000002022-08-09 3:59PM EDT2023-01-2079.5078.9580.25-9.21-10.38%57620,68357.79%
TSLA230317C010000002022-08-09 3:52PM EDT2023-03-17104.05102.35104.50-8.00-7.14%2269,54259.10%
TSLA230421C010000002022-08-09 2:36PM EDT2023-04-21119.00115.40121.35-18.40-13.39%131,80760.20%
TSLA230616C010000002022-08-09 3:10PM EDT2023-06-16137.00137.00139.45-12.45-8.33%2311,34660.87%
TSLA230915C010000002022-08-09 1:24PM EDT2023-09-15169.21166.00171.70-12.54-6.90%784862.16%
TSLA240119C010000002022-08-09 3:46PM EDT2024-01-19206.00203.05209.00-12.00-5.50%9110,72163.43%
TSLA240315C010000002022-08-09 1:09PM EDT2024-03-15218.00216.55226.10-37.15-14.56%2022663.94%
TSLA240621C010000002022-08-09 3:43PM EDT2024-06-21245.00243.00248.90-14.00-5.41%1694,86564.63%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P010000002022-08-09 3:53PM EDT2022-08-12150.40149.75151.50+18.05+13.64%2771,00177.44%
TSLA220819P010000002022-08-09 3:58PM EDT2022-08-19152.47151.70153.40+17.32+12.82%1043,83960.55%
TSLA220826P010000002022-08-09 1:37PM EDT2022-08-26159.60154.65157.00+52.60+49.16%450357.93%
TSLA220902P010000002022-08-09 11:57AM EDT2022-09-02161.85157.00159.70+49.20+43.68%2012154.55%
TSLA220909P010000002022-08-09 1:44PM EDT2022-09-09164.00159.65163.75+49.00+42.61%211253.74%
TSLA220916P010000002022-08-09 3:35PM EDT2022-09-16165.85163.10165.10+17.72+11.96%549,28051.94%
TSLA220923P010000002022-08-09 11:54AM EDT2022-09-23168.00164.05170.95+21.25+14.48%24651.82%
TSLA221021P010000002022-08-09 1:34PM EDT2022-10-21183.20180.30182.60+14.42+8.54%121,52152.34%
TSLA221118P010000002022-08-09 2:24PM EDT2022-11-18195.35194.00196.35+14.70+8.14%685753.27%
TSLA221216P010000002022-08-09 1:50PM EDT2022-12-16206.01203.85206.35+13.16+6.82%181,14652.49%
TSLA230120P010000002022-08-09 12:39PM EDT2023-01-20220.35215.75217.75+19.05+9.46%2314,53751.99%
TSLA230317P010000002022-08-08 2:00PM EDT2023-03-17215.60234.30237.150.00-8298252.33%
TSLA230421P010000002022-08-09 12:14PM EDT2023-04-21250.17243.35249.95+29.22+13.22%22152.53%
TSLA230616P010000002022-08-09 2:18PM EDT2023-06-16263.00259.95263.60+12.50+4.99%142,18152.44%
TSLA230915P010000002022-08-09 3:16PM EDT2023-09-15285.00281.55286.10+11.50+4.20%518752.35%
TSLA240119P010000002022-08-08 2:07PM EDT2024-01-19297.00308.00314.050.00-115,93252.36%
TSLA240315P010000002022-08-09 1:06PM EDT2024-03-15323.10318.85324.45+26.75+9.03%119252.28%
TSLA240621P010000002022-08-09 3:38PM EDT2024-06-21338.90336.00341.95+6.90+2.08%182,17952.14%