Italia markets open in 5 hours 19 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:1040.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C010400002022-08-16 3:59PM EDT2022-08-190.670.650.68-0.77-53.47%6,4816,15170.78%
TSLA220826C010400002022-08-16 3:59PM EDT2022-08-266.256.006.35-2.00-24.24%1,34758263.64%
TSLA220902C010400002022-08-16 3:59PM EDT2022-09-0211.4311.1011.70-2.52-18.06%12186459.64%
TSLA220909C010400002022-08-16 3:37PM EDT2022-09-0915.5515.0515.60-5.04-24.48%5910056.11%
TSLA220916C010400002022-08-16 3:21PM EDT2022-09-1619.9219.7520.35-4.58-18.69%16636155.14%
TSLA220923C010400002022-08-16 2:01PM EDT2022-09-2326.2024.6525.65-3.31-11.22%5622855.10%
TSLA221021C010400002022-08-16 3:58PM EDT2022-10-2145.7045.0546.05-3.05-6.26%6372756.56%
TSLA221118C010400002022-08-16 3:53PM EDT2022-11-1863.7162.7563.95-5.24-7.60%7153957.49%
TSLA221216C010400002022-08-16 12:17PM EDT2022-12-1681.2576.2577.95-3.86-4.54%22957.13%
TSLA230120C010400002022-08-16 2:15PM EDT2023-01-2098.9092.9094.60-1.60-1.59%1139057.39%
TSLA230317C010400002022-08-16 2:06PM EDT2023-03-17123.90119.75121.85+24.35+24.46%813258.96%
TSLA230616C010400002022-08-16 2:12PM EDT2023-06-16164.15154.80159.85+20.10+13.95%22260.26%
TSLA230915C010400002022-08-08 2:45PM EDT2023-09-15169.15187.15194.450.00-413261.68%
TSLA240119C010400002022-08-08 10:06AM EDT2024-01-19226.36224.65234.150.00-257662.64%
TSLA240621C010400002022-08-15 9:41AM EDT2024-06-21267.48266.05276.050.00-25863.64%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P010400002022-08-16 3:10PM EDT2022-08-19123.75120.00121.15+16.45+15.33%3811961.62%
TSLA220826P010400002022-08-16 11:39AM EDT2022-08-26118.10124.50126.10+3.95+3.46%92759.86%
TSLA220902P010400002022-08-16 12:07PM EDT2022-09-02122.43129.00131.10-0.45-0.37%304656.45%
TSLA220909P010400002022-08-12 3:00PM EDT2022-09-09154.01132.40135.250.00-61653.46%
TSLA220916P010400002022-08-16 12:30PM EDT2022-09-16135.85137.35139.85+6.60+5.11%67953.05%
TSLA220923P010400002022-08-16 9:41AM EDT2022-09-23129.75140.30143.75-34.55-21.03%1851.58%
TSLA221021P010400002022-08-16 1:37PM EDT2022-10-21155.90159.65161.40+2.65+1.73%327652.85%
TSLA221118P010400002022-08-11 9:30AM EDT2022-11-18190.35175.35176.900.00-52853.27%
TSLA221216P010400002022-08-16 10:56AM EDT2022-12-16188.70185.85188.45+7.66+4.23%53152.18%
TSLA230120P010400002022-08-16 12:22PM EDT2023-01-20195.95199.75201.40-0.45-0.23%308851.72%
TSLA230317P010400002022-08-02 2:23PM EDT2023-03-17236.04220.30222.950.00-15952.01%
TSLA230616P010400002022-08-09 12:50PM EDT2023-06-16294.40247.95250.750.00-23851.84%
TSLA230915P010400002022-08-12 2:27PM EDT2023-09-15287.23270.20277.700.00-101351.93%
TSLA240119P010400002022-08-01 1:19PM EDT2024-01-19322.30299.20303.850.00-614851.53%
TSLA240621P010400002022-08-11 1:56PM EDT2024-06-21351.95327.35333.100.00-110851.09%