Italia markets open in 3 hours 45 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:1120.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C011200002022-08-11 3:23PM EDT2022-08-120.010.010.030.00-3042,185160.94%
TSLA220819C011200002022-08-11 3:55PM EDT2022-08-190.400.320.42-0.30-42.86%6621,39276.56%
TSLA220826C011200002022-08-11 3:52PM EDT2022-08-261.381.161.46-1.20-46.51%4544967.04%
TSLA220902C011200002022-08-11 3:57PM EDT2022-09-022.262.102.47-1.64-42.05%8067860.99%
TSLA220909C011200002022-08-11 12:05PM EDT2022-09-093.922.913.45-1.34-25.48%9762156.62%
TSLA220916C011200002022-08-11 3:36PM EDT2022-09-164.404.404.65-2.85-39.31%8934354.73%
TSLA220923C011200002022-08-11 10:16AM EDT2022-09-239.285.856.60-0.24-2.52%42053.89%
TSLA221216C011200002022-08-11 3:18PM EDT2022-12-1637.4536.3537.45-4.05-9.76%116254.93%
TSLA230317C011200002022-08-09 12:41PM EDT2023-03-1769.2270.8572.650.00-13056.90%
TSLA240119C011200002022-08-11 10:46AM EDT2024-01-19180.15167.90174.65-3.35-1.83%227061.27%
TSLA240621C011200002022-08-11 3:02PM EDT2024-06-21213.65208.75215.95-31.48-12.84%418762.68%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P011200002022-08-10 11:50AM EDT2022-08-12235.95252.60266.85-11.45-4.63%30360.23%
TSLA220819P011200002022-08-11 9:55AM EDT2022-08-19240.15256.65263.20-31.48-11.59%127107.20%
TSLA220826P011200002022-08-08 12:12PM EDT2022-08-26221.00257.30263.950.00-301158.45%
TSLA220902P011200002022-08-01 12:29PM EDT2022-09-02220.60257.85264.400.00-55353.21%
TSLA220909P011200002022-08-01 2:25PM EDT2022-09-09229.00258.25265.050.00--162.21%
TSLA220916P011200002022-08-10 1:36PM EDT2022-09-16247.55259.90265.650.00-128057.32%
TSLA220923P011200002022-08-08 2:25PM EDT2022-09-23246.43260.90267.150.00-402155.55%
TSLA221216P011200002022-08-02 3:21PM EDT2022-12-16261.35285.80289.050.00-51349.93%
TSLA230317P011200002022-08-10 2:04PM EDT2023-03-17301.34311.45314.700.00-11649.81%
TSLA240119P011200002022-07-20 2:41PM EDT2024-01-19455.00380.05389.500.00-1212451.12%
TSLA240621P011200002022-08-08 1:57PM EDT2024-06-21405.15407.10417.500.00-214750.97%