Italia markets open in 6 hours 5 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:1050.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C010500002022-08-16 3:59PM EDT2022-08-190.530.520.55-0.62-53.91%13,5619,35572.71%
TSLA220826C010500002022-08-16 3:59PM EDT2022-08-265.355.205.40-1.84-25.59%6,9172,72264.16%
TSLA220902C010500002022-08-16 3:58PM EDT2022-09-0210.209.7510.40-2.50-19.69%45852459.90%
TSLA220909C010500002022-08-16 3:50PM EDT2022-09-0914.2013.5514.05-2.10-12.88%5634756.35%
TSLA220916C010500002022-08-16 3:57PM EDT2022-09-1618.2018.0518.60-3.30-15.35%1,14210,20755.37%
TSLA220923C010500002022-08-16 3:56PM EDT2022-09-2323.0022.5523.60-4.14-15.25%386555.12%
TSLA220930C010500002022-08-16 3:56PM EDT2022-09-3028.0027.6030.90+28.00-487156.44%
TSLA221021C010500002022-08-16 3:59PM EDT2022-10-2142.8542.4043.45-3.16-6.87%1353,62356.52%
TSLA221118C010500002022-08-16 3:50PM EDT2022-11-1860.7559.7560.90-2.82-4.44%6969757.36%
TSLA221216C010500002022-08-16 3:05PM EDT2022-12-1672.2573.3074.55-6.62-8.39%221,28157.00%
TSLA230120C010500002022-08-16 3:59PM EDT2023-01-2090.2889.4591.00-3.72-3.96%954,68857.16%
TSLA230317C010500002022-08-16 3:52PM EDT2023-03-17117.80115.85117.95-6.51-5.24%6022,42058.66%
TSLA230421C010500002022-08-16 11:20AM EDT2023-04-21135.00131.25133.90-4.32-3.10%507059.55%
TSLA230616C010500002022-08-16 2:37PM EDT2023-06-16154.65151.30156.35-3.30-2.09%41,94160.13%
TSLA230915C010500002022-08-16 11:22AM EDT2023-09-15188.75184.80189.25+22.75+13.70%426861.48%
TSLA240119C010500002022-08-16 2:46PM EDT2024-01-19224.00223.10227.75-11.10-4.72%21,35962.39%
TSLA240315C010500002022-08-16 9:50AM EDT2024-03-15250.35237.80246.35+39.84+18.93%24462.98%
TSLA240621C010500002022-08-16 12:53PM EDT2024-06-21268.14264.00272.40-2.68-0.99%1093463.64%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P010500002022-08-16 3:27PM EDT2022-08-19129.80129.90130.75+11.05+9.31%1571,58270.61%
TSLA220826P010500002022-08-16 2:06PM EDT2022-08-26126.35133.55135.70-1.53-1.20%1558660.71%
TSLA220902P010500002022-08-16 3:58PM EDT2022-09-02138.31137.70139.85+7.07+5.39%5634456.58%
TSLA220909P010500002022-08-15 12:46PM EDT2022-09-09131.45141.00143.550.00-10010153.51%
TSLA220916P010500002022-08-16 3:37PM EDT2022-09-16146.52145.55146.75+8.72+6.33%192,61052.26%
TSLA220923P010500002022-08-12 3:22PM EDT2022-09-23169.17148.15151.450.00--151.30%
TSLA220930P010500002022-08-16 3:54PM EDT2022-09-30154.48147.95159.60+154.48-32351.04%
TSLA221021P010500002022-08-16 3:04PM EDT2022-10-21170.85166.95168.75+10.70+6.68%1785752.71%
TSLA221118P010500002022-08-16 3:52PM EDT2022-11-18182.20182.30183.85+2.82+1.57%544853.08%
TSLA221216P010500002022-08-15 12:13PM EDT2022-12-16189.60192.65195.500.00-621652.06%
TSLA230120P010500002022-08-16 3:37PM EDT2023-01-20206.95205.80208.50+8.00+4.02%42,85451.51%
TSLA230317P010500002022-08-16 2:15PM EDT2023-03-17221.85227.00229.15+0.68+0.31%59427951.82%
TSLA230421P010500002022-08-11 2:11PM EDT2023-04-21267.82238.50241.700.00--152.03%
TSLA230616P010500002022-08-12 11:28AM EDT2023-06-16273.80254.25257.250.00-146551.68%
TSLA230915P010500002022-08-15 3:28PM EDT2023-09-15274.35278.05282.250.00-129951.74%
TSLA240119P010500002022-08-16 10:32AM EDT2024-01-19311.95305.60310.25+6.30+2.06%144151.40%
TSLA240315P010500002022-07-21 3:07PM EDT2024-03-15375.45315.90321.800.00-2251.23%
TSLA240621P010500002022-08-10 1:17PM EDT2024-06-21361.20333.65339.550.00-1414050.96%