Italia markets open in 3 hours 38 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:1060.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C010600002022-08-11 3:55PM EDT2022-08-120.030.020.04-0.06-66.67%8872,400135.16%
TSLA220819C010600002022-08-11 3:54PM EDT2022-08-190.730.630.73-0.61-45.52%2,4205,99968.31%
TSLA220826C010600002022-08-11 3:37PM EDT2022-08-262.542.402.65-2.12-45.49%13948962.70%
TSLA220902C010600002022-08-11 3:10PM EDT2022-09-024.354.104.45-2.75-38.73%4922158.03%
TSLA220909C010600002022-08-11 11:35AM EDT2022-09-097.555.456.15-1.63-17.76%56054.42%
TSLA220916C010600002022-08-11 3:53PM EDT2022-09-168.208.058.40-4.51-35.48%6345653.59%
TSLA220923C010600002022-08-11 10:57AM EDT2022-09-2314.0010.5511.35-2.85-16.91%41053.29%
TSLA221021C010600002022-08-11 3:55PM EDT2022-10-2124.3323.8024.55-7.07-22.52%372,75054.46%
TSLA221118C010600002022-08-11 2:23PM EDT2022-11-1839.7537.3038.30-2.90-6.80%2318055.60%
TSLA221216C010600002022-08-11 3:58PM EDT2022-12-1649.0848.3549.65-3.97-7.48%113255.45%
TSLA230120C010600002022-08-11 3:52PM EDT2023-01-2063.2062.4063.90-7.11-10.11%813255.87%
TSLA230317C010600002022-08-10 2:04PM EDT2023-03-1799.0085.8587.900.00-12457.55%
TSLA230616C010600002022-08-11 2:40PM EDT2023-06-16122.75119.90123.05-5.45-4.25%49259.48%
TSLA230915C010600002022-08-11 1:44PM EDT2023-09-15158.38146.70155.70+11.86+8.09%21060.57%
TSLA240119C010600002022-08-11 2:11PM EDT2024-01-19193.00185.15193.10-6.00-3.02%135462.04%
TSLA240621C010600002022-08-05 2:38PM EDT2024-06-21239.04224.60234.500.00-114563.29%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P010600002022-08-11 11:35AM EDT2022-08-12187.95192.60206.85-13.10-6.52%10304.64%
TSLA220819P010600002022-08-11 11:39AM EDT2022-08-19189.10196.95203.40+8.20+4.53%511951.56%
TSLA220826P010600002022-08-11 9:43AM EDT2022-08-26181.00198.50204.80-25.00-12.14%10957.08%
TSLA220902P010600002022-08-05 10:40AM EDT2022-09-02164.95199.85206.100.00-76553.16%
TSLA220916P010600002022-08-11 3:58PM EDT2022-09-16206.52204.95207.35+10.27+5.23%694051.77%
TSLA220923P010600002022-08-09 10:04AM EDT2022-09-23214.08205.70211.250.00-6353.59%
TSLA221021P010600002022-08-03 10:03AM EDT2022-10-21189.30217.35220.850.00-41751.40%
TSLA221118P010600002022-08-11 3:05PM EDT2022-11-18230.40229.00231.80+12.67+5.82%152550.53%
TSLA221216P010600002022-08-11 11:19AM EDT2022-12-16237.30237.70240.65+2.25+0.96%51850.70%
TSLA230120P010600002022-08-11 2:32PM EDT2023-01-20246.35248.75251.55+0.05+0.02%53150.31%
TSLA230317P010600002022-07-27 1:02PM EDT2023-03-17305.00266.90269.650.00-86750.20%
TSLA230616P010600002022-07-28 3:37PM EDT2023-06-16307.90291.90296.800.00-141250.76%
TSLA230915P010600002022-08-02 10:01AM EDT2023-09-15307.30312.25321.500.00-2550.99%
TSLA240119P010600002022-07-21 10:07AM EDT2024-01-19385.34338.60348.200.00-217450.93%
TSLA240621P010600002022-08-10 10:29AM EDT2024-06-21377.14365.70375.900.00-13250.66%