Italia markets open in 5 hours 37 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:1150.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C011500002022-08-16 3:59PM EDT2022-08-190.100.090.12-0.08-44.44%2,9606,41592.77%
TSLA220826C011500002022-08-16 3:59PM EDT2022-08-261.601.481.68-0.40-20.00%1,7161,27573.14%
TSLA220902C011500002022-08-16 3:58PM EDT2022-09-023.553.203.55-0.55-13.41%44331064.89%
TSLA220909C011500002022-08-16 3:14PM EDT2022-09-094.854.905.30-2.15-30.71%4217059.86%
TSLA220916C011500002022-08-16 3:59PM EDT2022-09-167.407.257.55-1.25-14.45%3895,01857.73%
TSLA220923C011500002022-08-16 12:04PM EDT2022-09-2311.809.5510.30-1.30-9.92%73756.47%
TSLA220930C011500002022-08-16 3:45PM EDT2022-09-3013.0511.8515.90+13.05-59857557.33%
TSLA221021C011500002022-08-16 3:52PM EDT2022-10-2123.5023.0023.75-1.40-5.62%3261,56956.50%
TSLA221118C011500002022-08-16 3:53PM EDT2022-11-1837.6036.6037.55-1.85-4.69%7789956.85%
TSLA221216C011500002022-08-16 3:43PM EDT2022-12-1648.3047.8549.05-3.25-6.30%2753356.24%
TSLA230120C011500002022-08-16 3:45PM EDT2023-01-2063.0062.1563.55-4.80-7.08%189,63756.26%
TSLA230317C011500002022-08-16 3:13PM EDT2023-03-1786.0086.4088.55-6.26-6.79%61,95157.65%
TSLA230421C011500002022-08-16 3:56PM EDT2023-04-21102.22100.85103.45-4.11-3.87%96158.44%
TSLA230616C011500002022-08-16 3:53PM EDT2023-06-16123.50122.35124.75-8.10-6.16%2912,86159.28%
TSLA230915C011500002022-08-16 3:55PM EDT2023-09-15155.80154.25157.95+14.80+10.50%20716260.57%
TSLA240119C011500002022-08-15 10:21AM EDT2024-01-19191.19192.45196.950.00-31,08061.55%
TSLA240315C011500002022-08-15 11:47AM EDT2024-03-15213.77208.30214.300.00-11262.10%
TSLA240621C011500002022-08-15 9:31AM EDT2024-06-21235.75235.00240.650.00-140062.78%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P011500002022-08-16 2:06PM EDT2022-08-19220.85229.30230.60+5.25+2.44%8117104.10%
TSLA220826P011500002022-08-16 1:40PM EDT2022-08-26226.20229.60231.60+7.15+3.26%317057.08%
TSLA220902P011500002022-08-15 11:38AM EDT2022-09-02229.15230.65233.800.00-11458.09%
TSLA220909P011500002022-08-08 9:59AM EDT2022-09-09251.34232.05235.050.00-1154.18%
TSLA220916P011500002022-08-16 3:43PM EDT2022-09-16235.85233.90236.15+6.80+2.97%1448851.74%
TSLA220923P011500002022-08-05 10:30AM EDT2022-09-23250.33234.75239.250.00-4250.84%
TSLA220930P011500002022-08-15 11:49AM EDT2022-09-30236.76232.80247.45+236.76--251.75%
TSLA221021P011500002022-08-15 10:35AM EDT2022-10-21252.78247.50249.500.00-1011051.73%
TSLA221118P011500002022-08-16 2:46PM EDT2022-11-18262.05258.15260.35-27.10-9.37%610851.38%
TSLA221216P011500002022-08-16 3:37PM EDT2022-12-16268.57266.60270.70-3.55-1.30%237950.65%
TSLA230120P011500002022-08-16 11:47AM EDT2023-01-20273.65277.95280.25+1.66+0.61%161,36150.30%
TSLA230317P011500002022-08-15 3:49PM EDT2023-03-17290.20296.35299.900.00-552250.25%
TSLA230421P011500002022-08-15 3:49PM EDT2023-04-21301.32307.15309.950.00-1450.25%
TSLA230616P011500002022-08-15 3:31PM EDT2023-06-16316.00322.15326.000.00-264150.23%
TSLA230915P011500002022-08-15 3:35PM EDT2023-09-15339.88344.85349.650.00-118850.29%
TSLA240119P011500002022-08-15 1:04PM EDT2024-01-19368.00372.00376.950.00-130050.05%
TSLA240315P011500002022-08-16 1:19PM EDT2024-03-15381.70381.95388.45-38.90-9.25%2150.59%
TSLA240621P011500002022-08-16 1:19PM EDT2024-06-21400.40400.40406.50+1.90+0.48%417550.40%