Italia markets open in 3 hours 11 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
859,89-23,18 (-2,62%)
Alla chiusura: 04:00PM EDT
864,45 +4,56 (+0,53%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1025.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C010250002022-08-11 3:53PM EDT2022-08-120.030.030.05-0.10-76.92%1,2303,089118.75%
TSLA220819C010250002022-08-11 3:59PM EDT2022-08-191.040.961.07-1.10-51.40%3871,30363.05%
TSLA220826C010250002022-08-11 3:52PM EDT2022-08-264.053.804.15-2.97-42.31%10052560.68%
TSLA220902C010250002022-08-11 3:30PM EDT2022-09-026.356.256.70-4.30-40.38%207756.78%
TSLA220909C010250002022-08-11 3:59PM EDT2022-09-098.808.258.95-5.20-37.14%393953.65%
TSLA220916C010250002022-08-11 3:43PM EDT2022-09-1611.5711.5512.00-5.93-33.89%1024,95653.14%
TSLA220923C010250002022-08-11 3:55PM EDT2022-09-2315.4015.0015.65-5.70-27.01%1510753.22%
TSLA221216C010250002022-08-11 10:39AM EDT2022-12-1666.0057.0058.45+9.50+16.81%26755.88%
TSLA230120C010250002022-08-11 2:17PM EDT2023-01-2076.1971.8073.40-8.55-10.09%91,78356.33%
TSLA230421C010250002022-08-09 10:19AM EDT2023-04-21112.11110.45112.550.00-111658.96%
TSLA230915C010250002022-08-11 12:18PM EDT2023-09-15167.42157.70166.55-2.78-1.63%14761.01%
TSLA240119C010250002022-08-09 12:42PM EDT2024-01-19198.15195.90203.750.00-622662.40%
TSLA240315C010250002022-08-03 2:12PM EDT2024-03-15225.00209.55219.40-37.52-14.29%12362.74%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P010250002022-08-11 11:39AM EDT2022-08-12153.50161.50171.70+5.48+3.70%11190.97%
TSLA220819P010250002022-08-11 11:08AM EDT2022-08-19158.95162.30168.65+12.30+8.39%34053.96%
TSLA220826P010250002022-08-11 1:16PM EDT2022-08-26159.08165.00171.05+0.91+0.58%3356.52%
TSLA220902P010250002022-08-05 11:45AM EDT2022-09-02154.49168.80172.400.00-22354.34%
TSLA220909P010250002022-08-03 3:59PM EDT2022-09-09128.69170.25173.400.00-1153.08%
TSLA220916P010250002022-08-11 12:20PM EDT2022-09-16168.80172.90177.05-21.90-11.48%21,49550.23%
TSLA220923P010250002022-08-09 12:32PM EDT2022-09-23195.28175.20180.150.00-4252.88%
TSLA221216P010250002022-08-08 3:58PM EDT2022-12-16211.27211.65214.800.00-52450.75%
TSLA230120P010250002022-08-10 10:47AM EDT2023-01-20224.00223.45225.850.00-285550.34%
TSLA230421P010250002022-08-11 2:10PM EDT2023-04-21249.72253.20255.95+16.61+7.13%2351.18%
TSLA230915P010250002022-08-09 12:09PM EDT2023-09-15304.04288.80298.300.00-29751.65%
TSLA240119P010250002022-08-01 1:19PM EDT2024-01-19312.25315.25323.750.00-956551.35%
TSLA240315P010250002022-08-04 10:14AM EDT2024-03-15311.45325.25335.350.00--1151.32%