Italia markets open in 4 hours 27 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:1200.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C012000002022-08-09 3:54PM EDT2022-08-120.030.020.04-0.06-66.67%9464,210122.66%
TSLA220819C012000002022-08-09 3:59PM EDT2022-08-190.380.360.40-0.04-9.52%3,0719,72686.43%
TSLA220826C012000002022-08-09 3:59PM EDT2022-08-260.980.871.00-0.32-24.62%2,7561,98374.61%
TSLA220902C012000002022-08-09 3:58PM EDT2022-09-021.691.401.68-0.14-7.65%34792767.70%
TSLA220909C012000002022-08-09 3:46PM EDT2022-09-092.001.772.06-0.88-30.56%19534061.72%
TSLA220916C012000002022-08-09 3:59PM EDT2022-09-162.692.492.74-0.91-25.28%1,19010,30158.83%
TSLA220923C012000002022-08-09 3:17PM EDT2022-09-233.682.755.20-2.22-37.63%1012958.49%
TSLA221021C012000002022-08-09 3:52PM EDT2022-10-2110.179.8010.30-2.33-18.64%2323,19856.49%
TSLA221118C012000002022-08-09 3:27PM EDT2022-11-1818.4018.0018.50-3.35-15.40%2992,44656.61%
TSLA221216C012000002022-08-09 3:45PM EDT2022-12-1625.7625.5026.35-4.24-14.13%513,42256.00%
TSLA230120C012000002022-08-09 3:57PM EDT2023-01-2036.3536.0537.05-5.60-13.35%3779,54156.09%
TSLA230317C012000002022-08-09 2:57PM EDT2023-03-1755.0054.6056.50-6.50-10.57%483,73757.27%
TSLA230421C012000002022-08-09 12:17PM EDT2023-04-2166.2565.3070.40-12.35-15.71%517858.14%
TSLA230616C012000002022-08-09 12:52PM EDT2023-06-1682.0084.6586.90-11.95-12.72%574,46458.88%
TSLA230915C012000002022-08-09 3:50PM EDT2023-09-15114.89112.10115.90-11.36-9.00%2160860.08%
TSLA240119C012000002022-08-09 3:57PM EDT2024-01-19151.10149.05154.00-10.90-6.73%418,98561.74%
TSLA240315C012000002022-08-09 12:03PM EDT2024-03-15163.00163.55168.45-17.95-9.92%59162.09%
TSLA240621C012000002022-08-09 3:33PM EDT2024-06-21191.45188.25195.55-9.97-4.95%443,84463.05%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P012000002022-08-08 10:05AM EDT2022-08-12298.12349.55351.200.00-20157.62%
TSLA220819P012000002022-08-09 3:38PM EDT2022-08-19351.40349.55351.45+24.45+7.48%1159089.50%
TSLA220826P012000002022-08-09 3:26PM EDT2022-08-26351.27349.15352.30+41.89+13.54%2,7051872.10%
TSLA220902P012000002022-08-05 12:23PM EDT2022-09-02328.05348.85352.700.00-5561.26%
TSLA220909P012000002022-08-09 2:46PM EDT2022-09-09345.35347.15354.90+30.80+9.79%12156.08%
TSLA220916P012000002022-08-09 2:55PM EDT2022-09-16351.05349.85352.55+20.05+6.06%3898851.86%
TSLA220923P012000002022-08-08 12:48PM EDT2022-09-23310.29347.20356.10+310.29-2150.06%
TSLA221021P012000002022-08-09 11:27AM EDT2022-10-21347.28353.85357.10+1.48+0.43%513452.00%
TSLA221118P012000002022-08-09 12:24PM EDT2022-11-18369.95360.35363.60+18.00+5.11%1116350.30%
TSLA221216P012000002022-08-09 2:53PM EDT2022-12-16364.60364.25368.95+36.44+11.10%627450.70%
TSLA230120P012000002022-08-09 12:52PM EDT2023-01-20383.35371.45376.95+26.80+7.52%41,54750.35%
TSLA230317P012000002022-08-09 3:15PM EDT2023-03-17391.02384.50390.05+26.67+7.32%953750.17%
TSLA230421P012000002022-08-02 1:27PM EDT2023-04-21358.01390.95401.400.00-4551.51%
TSLA230616P012000002022-08-08 2:45PM EDT2023-06-16394.00406.50412.100.00-3391050.61%
TSLA230915P012000002022-08-05 11:26AM EDT2023-09-15409.13422.40431.350.00-225350.49%
TSLA240119P012000002022-08-09 1:04PM EDT2024-01-19453.90449.30457.30+15.20+3.46%51,85850.77%
TSLA240315P012000002022-08-08 10:57AM EDT2024-03-15434.45458.70466.300.00-47350.44%
TSLA240621P012000002022-08-09 2:28PM EDT2024-06-21479.25474.75483.35+21.25+4.64%572850.42%