Italia markets open in 3 hours 45 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
850,00-21,27 (-2,44%)
Alla chiusura: 04:00PM EDT
852,00 +2,00 (+0,24%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1125.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C011250002022-08-09 3:57PM EDT2022-08-120.050.010.08-0.08-61.54%1,1621,158105.47%
TSLA220819C011250002022-08-09 2:49PM EDT2022-08-190.660.650.73-0.15-18.52%6478878.34%
TSLA220826C011250002022-08-09 3:55PM EDT2022-08-262.071.572.06-0.18-8.00%3067069.91%
TSLA220902C011250002022-08-09 3:55PM EDT2022-09-022.712.482.95-2.19-44.69%4716963.32%
TSLA220909C011250002022-08-09 1:39PM EDT2022-09-093.203.053.90-2.42-43.06%125758.48%
TSLA220916C011250002022-08-09 1:01PM EDT2022-09-164.604.905.10-2.23-32.65%235,42557.07%
TSLA220923C011250002022-08-09 1:56PM EDT2022-09-236.505.108.50-2.73-29.58%6556.32%
TSLA230120C011250002022-08-09 12:16PM EDT2023-01-2046.6047.9549.30-12.60-21.28%117,90956.35%
TSLA230421C011250002022-08-05 2:25PM EDT2023-04-2194.8080.6587.100.00-11658.86%
TSLA230915C011250002022-08-09 1:56PM EDT2023-09-15133.00129.00135.15-39.65-22.97%17860.76%
TSLA240119C011250002022-08-05 11:26AM EDT2024-01-19189.65165.85172.250.00-13,70162.10%
TSLA240315C011250002022-08-09 3:49PM EDT2024-03-15185.40179.80189.95-36.10-16.30%1762.74%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P011250002022-08-09 1:59PM EDT2022-08-12274.00274.50276.30+47.65+21.05%40133.01%
TSLA220819P011250002022-08-09 3:38PM EDT2022-08-19276.65274.70276.35+20.05+7.81%97013475.51%
TSLA220826P011250002022-07-11 12:41PM EDT2022-08-26420.80274.70278.000.00--1066.57%
TSLA220902P011250002022-08-01 2:20PM EDT2022-09-02233.70275.10279.150.00-41360.54%
TSLA220916P011250002022-08-08 3:52PM EDT2022-09-16259.55275.75281.200.00-627152.86%
TSLA220923P011250002022-08-05 10:50AM EDT2022-09-23232.46273.00286.900.00-4252.36%
TSLA230120P011250002022-08-04 11:15AM EDT2023-01-20270.65308.30313.450.00-640451.02%
TSLA230421P011250002022-08-04 3:53PM EDT2023-04-21297.50331.70343.000.00-1150.71%
TSLA230915P011250002022-08-03 2:27PM EDT2023-09-15337.41366.40375.600.00-24850.47%
TSLA240119P011250002022-07-22 10:08AM EDT2024-01-19415.09393.35400.450.00-11,08750.54%
TSLA240315P011250002022-08-03 11:13AM EDT2024-03-15382.35404.00412.100.00-2650.68%