Italia markets open in 5 hours 24 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
919,69-8,27 (-0,89%)
Alla chiusura: 04:00PM EDT
919,50 -0,19 (-0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1020.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C010200002022-08-16 3:59PM EDT2022-08-191.051.001.06-1.34-56.07%9,1878,00066.58%
TSLA220826C010200002022-08-16 3:59PM EDT2022-08-268.378.108.50-2.58-23.56%1,5281,99562.42%
TSLA220902C010200002022-08-16 3:58PM EDT2022-09-0214.5014.0514.70-2.85-16.43%1451,16458.84%
TSLA220909C010200002022-08-16 3:55PM EDT2022-09-0918.8018.8019.30-5.73-23.36%238755.87%
TSLA220916C010200002022-08-16 3:50PM EDT2022-09-1624.8523.8524.50-3.30-11.72%11948154.92%
TSLA220923C010200002022-08-16 3:21PM EDT2022-09-2329.0029.1030.30-8.33-22.31%124054.98%
TSLA221021C010200002022-08-16 3:59PM EDT2022-10-2151.4550.8551.90-6.55-11.29%59885456.74%
TSLA221118C010200002022-08-16 3:41PM EDT2022-11-1870.4069.3070.45-2.95-4.02%3047557.81%
TSLA221216C010200002022-08-16 2:02PM EDT2022-12-1684.8583.0084.65-3.15-3.58%963857.43%
TSLA230120C010200002022-08-16 2:48PM EDT2023-01-2098.9299.75101.55-6.99-6.60%4185957.66%
TSLA230317C010200002022-08-16 9:39AM EDT2023-03-17139.30126.25129.00+6.60+4.97%39359.14%
TSLA230616C010200002022-08-15 3:33PM EDT2023-06-16172.60162.10168.450.00-54860.76%
TSLA230915C010200002022-08-15 11:28AM EDT2023-09-15194.45194.35201.550.00-21861.93%
TSLA240119C010200002022-08-16 11:01AM EDT2024-01-19235.16232.95241.20+33.96+16.88%223263.03%
TSLA240621C010200002022-08-16 3:49PM EDT2024-06-21277.66275.15280.30-11.84-4.09%10180463.84%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P010200002022-08-16 3:30PM EDT2022-08-19101.24100.40101.50+10.94+12.12%9412661.08%
TSLA220826P010200002022-08-16 3:28PM EDT2022-08-26107.80106.85108.15+7.30+7.26%805659.49%
TSLA220902P010200002022-08-15 3:39PM EDT2022-09-02104.71112.05114.450.00-2110156.41%
TSLA220916P010200002022-08-16 2:29PM EDT2022-09-16117.15121.50122.80+3.40+2.99%213152.34%
TSLA220923P010200002022-08-15 1:49PM EDT2022-09-23121.85125.05128.150.00-1451.70%
TSLA221021P010200002022-08-16 11:47AM EDT2022-10-21142.25145.75147.30+2.35+1.68%61853.27%
TSLA221118P010200002022-08-15 2:14PM EDT2022-11-18156.80161.50163.000.00-82153.46%
TSLA221216P010200002022-08-10 11:05AM EDT2022-12-16203.74172.70175.200.00-57752.57%
TSLA230120P010200002022-08-16 3:47PM EDT2023-01-20186.15186.70188.60+6.95+3.88%6111852.11%
TSLA230317P010200002022-08-16 2:06PM EDT2023-03-17205.10207.60210.15+3.10+1.53%110152.35%
TSLA230616P010200002022-08-15 3:31PM EDT2023-06-16230.97235.40238.050.00-24452.15%
TSLA230915P010200002022-08-15 3:05PM EDT2023-09-15255.20258.30263.850.00-14552.14%
TSLA240119P010200002022-08-16 10:58AM EDT2024-01-19289.00286.95291.20-14.35-4.73%10077551.84%
TSLA240621P010200002022-08-11 11:25AM EDT2024-06-21341.55314.80320.400.00-14751.35%