Italia markets open in 4 hours 43 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:1080.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C010800002022-08-16 3:59PM EDT2022-08-190.320.280.32-0.27-45.76%3,6216,15078.71%
TSLA220826C010800002022-08-16 3:56PM EDT2022-08-263.603.503.65-1.10-23.40%3,0952,72966.75%
TSLA220902C010800002022-08-16 3:42PM EDT2022-09-027.206.957.35-1.75-19.55%11330561.26%
TSLA220909C010800002022-08-16 3:46PM EDT2022-09-0910.609.8010.30-2.25-17.51%10727357.10%
TSLA220916C010800002022-08-16 2:44PM EDT2022-09-1613.7013.7014.10-2.95-17.72%9951,23155.96%
TSLA220923C010800002022-08-15 3:25PM EDT2022-09-2322.3417.4518.350.00-113155.42%
TSLA221021C010800002022-08-16 3:59PM EDT2022-10-2135.8035.3536.15-2.75-7.13%461,04356.38%
TSLA221118C010800002022-08-16 3:40PM EDT2022-11-1852.1851.6052.75-4.42-7.81%444657.12%
TSLA221216C010800002022-08-16 3:05PM EDT2022-12-1663.6764.5065.90-7.07-9.99%431656.71%
TSLA230120C010800002022-08-16 2:38PM EDT2023-01-2081.4180.2081.95-5.39-6.21%4620556.86%
TSLA230317C010800002022-08-16 3:31PM EDT2023-03-17107.39106.15108.45+3.94+3.81%625058.34%
TSLA230616C010800002022-08-15 3:36PM EDT2023-06-16150.55141.20146.250.00-106959.75%
TSLA230915C010800002022-08-16 3:54PM EDT2023-09-15176.70173.35179.35-6.12-3.35%26960.97%
TSLA240119C010800002022-08-12 3:23PM EDT2024-01-19204.60213.80218.350.00-148862.21%
TSLA240621C010800002022-08-09 1:56PM EDT2024-06-21224.00254.20262.150.00-411463.26%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P010800002022-08-16 3:43PM EDT2022-08-19160.70159.60160.55+11.90+8.00%6210476.47%
TSLA220826P010800002022-08-16 10:31AM EDT2022-08-26171.00161.55163.90+17.60+11.47%161961.18%
TSLA220902P010800002022-07-26 10:11AM EDT2022-09-02292.34164.70166.900.00--3956.98%
TSLA220916P010800002022-08-15 1:45PM EDT2022-09-16164.30171.10174.000.00-1235653.59%
TSLA221021P010800002022-08-16 12:16PM EDT2022-10-21185.05189.85191.70-1.04-0.56%1043052.38%
TSLA221118P010800002022-08-16 2:13PM EDT2022-11-18196.71203.10205.70+1.71+0.88%121352.36%
TSLA221216P010800002022-08-09 2:16PM EDT2022-12-16264.45213.65216.900.00-61451.58%
TSLA230120P010800002022-08-16 2:21PM EDT2023-01-20221.50226.55229.30-18.50-7.71%58251.07%
TSLA230317P010800002022-08-05 2:47PM EDT2023-03-17284.90246.70248.900.00-12551.19%
TSLA230616P010800002022-08-16 3:50PM EDT2023-06-16275.16273.80276.90+6.59+2.45%63251.19%
TSLA230915P010800002022-08-11 12:08PM EDT2023-09-15326.37295.75302.900.00-241551.21%
TSLA240119P010800002022-08-01 11:58AM EDT2024-01-19341.25323.50330.800.00-35,05250.95%
TSLA240621P010800002022-07-22 10:53AM EDT2024-06-21404.35353.10359.150.00-16550.59%