Italia markets open in 5 hours 20 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:1075.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C010750002022-08-16 3:59PM EDT2022-08-190.320.320.36-0.30-48.39%4,5605,00878.08%
TSLA220826C010750002022-08-16 3:59PM EDT2022-08-263.753.653.85-1.31-25.89%2,66964966.05%
TSLA220902C010750002022-08-16 3:26PM EDT2022-09-027.707.407.80-1.80-18.95%14229261.10%
TSLA220909C010750002022-08-16 3:46PM EDT2022-09-0910.7010.3510.90-2.85-21.03%347157.03%
TSLA220916C010750002022-08-16 3:59PM EDT2022-09-1614.7514.4014.75-3.40-18.73%971,72055.88%
TSLA220923C010750002022-08-16 1:20PM EDT2022-09-2321.0018.2019.10-0.25-1.18%33255.33%
TSLA220930C010750002022-08-16 3:20PM EDT2022-09-3022.7521.3027.75+22.75-2112856.81%
TSLA221216C010750002022-08-16 10:40AM EDT2022-12-1663.2865.8567.30-7.50-10.60%116756.75%
TSLA230120C010750002022-08-16 1:13PM EDT2023-01-2085.3081.6083.45-3.20-3.62%291,51856.90%
TSLA230421C010750002022-08-16 11:55AM EDT2023-04-21127.92122.50125.55+31.44+32.59%8859.16%
TSLA230915C010750002022-08-15 3:48PM EDT2023-09-15184.87175.35181.350.00-45361.12%
TSLA240119C010750002022-08-15 2:11PM EDT2024-01-19224.13215.45219.850.00-433562.25%
TSLA240315C010750002022-08-15 1:15PM EDT2024-03-15244.91228.70238.300.00-1162.64%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P010750002022-08-16 3:43PM EDT2022-08-19155.75154.60159.25+9.10+6.21%6559100.64%
TSLA220826P010750002022-08-16 12:19PM EDT2022-08-26148.80156.45159.05-2.68-1.77%102459.95%
TSLA220902P010750002022-08-12 12:12PM EDT2022-09-02195.00160.20162.300.00-8857.00%
TSLA220916P010750002022-08-16 2:02PM EDT2022-09-16163.20166.75169.65+7.94+5.11%291753.54%
TSLA220923P010750002022-08-12 1:15PM EDT2022-09-23200.94168.50172.550.00--151.28%
TSLA220930P010750002022-08-15 11:44AM EDT2022-09-30173.29168.40182.40+173.29--452.36%
TSLA221216P010750002022-08-16 12:31PM EDT2022-12-16209.38210.35213.00+2.33+1.13%12351.66%
TSLA230120P010750002022-08-16 10:00AM EDT2023-01-20218.05223.05225.70-0.55-0.25%196151.13%
TSLA230421P010750002022-08-12 3:43PM EDT2023-04-21267.05254.90257.300.00--751.45%
TSLA230915P010750002022-07-28 3:11PM EDT2023-09-15340.90292.45300.000.00-42051.33%
TSLA240119P010750002022-08-09 10:24AM EDT2024-01-19359.45321.80326.350.00-447851.06%
TSLA240315P010750002022-08-15 12:19PM EDT2024-03-15332.13331.95337.950.00-201150.88%