Italia markets open in 5 hours 22 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:1100.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C011000002022-08-16 3:59PM EDT2022-08-190.220.210.23-0.18-45.00%16,55915,70183.01%
TSLA220826C011000002022-08-16 3:59PM EDT2022-08-262.742.702.79-0.91-24.93%9,5194,21368.31%
TSLA220902C011000002022-08-16 3:58PM EDT2022-09-025.705.555.90-1.20-17.39%7001,31962.24%
TSLA220909C011000002022-08-16 3:59PM EDT2022-09-098.458.008.45-1.35-13.78%17949857.82%
TSLA220916C011000002022-08-16 3:58PM EDT2022-09-1611.5511.2511.75-1.95-14.44%1,3796,69156.30%
TSLA220923C011000002022-08-16 3:56PM EDT2022-09-2315.0014.7515.50-3.00-16.67%2280455.69%
TSLA220930C011000002022-08-16 3:27PM EDT2022-09-3022.3017.5023.15+22.30-313456.96%
TSLA221021C011000002022-08-16 3:28PM EDT2022-10-2132.2531.2532.20-1.85-5.43%2262,27756.42%
TSLA221118C011000002022-08-16 3:46PM EDT2022-11-1847.7547.0047.85-1.86-3.75%1551,40057.06%
TSLA221216C011000002022-08-16 3:59PM EDT2022-12-1660.2259.4560.60-5.03-7.71%251,91856.60%
TSLA230120C011000002022-08-16 3:56PM EDT2023-01-2075.6574.7075.95-3.28-4.16%7310,13656.62%
TSLA230317C011000002022-08-16 2:20PM EDT2023-03-17106.40100.60102.10-0.85-0.79%492,96358.17%
TSLA230421C011000002022-08-16 11:36AM EDT2023-04-21120.00115.65117.70+1.25+1.05%110959.03%
TSLA230616C011000002022-08-16 3:04PM EDT2023-06-16134.15134.85139.80-9.85-6.84%53,88959.51%
TSLA230915C011000002022-08-16 2:12PM EDT2023-09-15175.80168.40173.60+9.28+5.57%45673061.03%
TSLA240119C011000002022-08-16 1:41PM EDT2024-01-19209.30207.40212.00-8.45-3.88%713,98962.00%
TSLA240315C011000002022-08-15 3:07PM EDT2024-03-15234.92221.90228.450.00-47962.31%
TSLA240621C011000002022-08-16 10:24AM EDT2024-06-21252.40248.00257.15-8.31-3.19%22,11263.20%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P011000002022-08-16 3:55PM EDT2022-08-19179.30179.50180.75+9.50+5.59%1461,02591.02%
TSLA220826P011000002022-08-16 12:06PM EDT2022-08-26171.40180.75182.80+1.15+0.68%1212160.40%
TSLA220902P011000002022-08-16 11:30AM EDT2022-09-02178.45183.25185.60-79.40-30.79%1857.38%
TSLA220909P011000002022-08-16 2:38PM EDT2022-09-09185.50185.50187.55-36.43-16.42%12253.53%
TSLA220916P011000002022-08-16 2:02PM EDT2022-09-16185.00188.75191.25+7.00+3.93%631,92653.41%
TSLA220923P011000002022-08-16 10:18AM EDT2022-09-23193.10189.70194.15-39.33-16.92%12551.03%
TSLA220930P011000002022-08-16 2:37PM EDT2022-09-30193.95189.00203.50+193.95-21052.13%
TSLA221021P011000002022-08-16 2:13PM EDT2022-10-21197.81205.70207.75+1.66+0.85%1457152.20%
TSLA221118P011000002022-08-16 9:38AM EDT2022-11-18209.35218.45221.65-5.88-2.73%117852.39%
TSLA221216P011000002022-08-16 9:39AM EDT2022-12-16218.12228.50231.70-2.88-1.30%182351.35%
TSLA230120P011000002022-08-16 3:57PM EDT2023-01-20242.07241.15243.55+8.82+3.78%383,04450.81%
TSLA230317P011000002022-08-16 9:30AM EDT2023-03-17254.77260.80263.45-0.15-0.06%269651.04%
TSLA230421P011000002022-08-16 11:31AM EDT2023-04-21268.85271.85274.30-3.64-1.34%42151.03%
TSLA230616P011000002022-08-15 3:33PM EDT2023-06-16281.72287.30291.950.00-41,06951.12%
TSLA230915P011000002022-08-15 3:58PM EDT2023-09-15309.00310.85315.050.00-619651.01%
TSLA240119P011000002022-08-16 2:47PM EDT2024-01-19342.71338.20342.85+8.39+2.51%356,89850.71%
TSLA240315P011000002022-08-15 12:21PM EDT2024-03-15348.45348.35354.500.00-21650.56%
TSLA240621P011000002022-08-16 11:17AM EDT2024-06-21368.10366.25372.40-4.25-1.14%260950.34%