Italia markets open in 4 hours 40 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:1250.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C012500002022-08-09 1:18PM EDT2022-08-120.020.010.03-0.02-50.00%1111,242131.25%
TSLA220819C012500002022-08-09 3:45PM EDT2022-08-190.250.210.280.00-7263,09890.53%
TSLA220826C012500002022-08-09 2:57PM EDT2022-08-260.650.510.84-0.33-33.67%20054278.37%
TSLA220902C012500002022-08-09 3:33PM EDT2022-09-020.920.881.19-0.43-31.85%10113969.92%
TSLA220909C012500002022-08-05 2:52PM EDT2022-09-091.800.881.550.00-1325462.98%
TSLA220916C012500002022-08-09 3:21PM EDT2022-09-161.791.781.92-0.84-31.94%1652,76160.68%
TSLA220923C012500002022-08-09 3:57PM EDT2022-09-232.501.873.15+2.50-34.73%1685458.66%
TSLA221021C012500002022-08-09 2:09PM EDT2022-10-217.487.157.65-2.16-22.41%4,7065,78356.94%
TSLA221118C012500002022-08-09 3:23PM EDT2022-11-1814.2013.9014.50-2.80-16.47%601,37356.81%
TSLA221216C012500002022-08-09 3:18PM EDT2022-12-1620.5520.3021.20-4.00-16.29%861,03655.99%
TSLA230120C012500002022-08-09 3:06PM EDT2023-01-2029.0929.5530.50-5.31-15.44%269,31955.86%
TSLA230317C012500002022-08-09 2:24PM EDT2023-03-1747.5546.7048.75-7.67-13.89%164,86557.08%
TSLA230421C012500002022-08-08 2:34PM EDT2023-04-2168.4056.3561.700.00-11557.80%
TSLA230616C012500002022-08-09 10:20AM EDT2023-06-1678.2075.0578.50-6.15-7.29%11,06358.75%
TSLA230915C012500002022-08-09 11:42AM EDT2023-09-15105.50101.65106.90-18.30-14.78%422859.94%
TSLA240119C012500002022-08-09 12:08PM EDT2024-01-19138.00137.65142.65-27.63-16.68%41,10661.33%
TSLA240315C012500002022-08-04 9:34AM EDT2024-03-15203.80152.00158.900.00-106661.91%
TSLA240621C012500002022-08-09 2:37PM EDT2024-06-21182.50177.00184.40-12.50-6.41%91,06962.75%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P012500002022-08-08 3:39PM EDT2022-08-12379.82399.55401.200.00-80173.54%
TSLA220819P012500002022-08-09 3:35PM EDT2022-08-19401.18399.45401.30+19.53+5.12%2295.12%
TSLA220826P012500002022-08-09 1:20PM EDT2022-08-26402.90398.65402.20+33.34+9.02%101074.07%
TSLA220902P012500002022-08-09 1:20PM EDT2022-09-02402.95398.75402.45+65.65+19.46%10265.09%
TSLA220916P012500002022-08-09 10:47AM EDT2022-09-16388.80398.65401.60+2.47+0.64%381,58459.38%
TSLA220923P012500002022-08-05 10:32AM EDT2022-09-23346.07396.25405.250.00-4267.42%
TSLA221021P012500002022-08-08 9:47AM EDT2022-10-21354.55401.45405.650.00-518553.76%
TSLA221118P012500002022-08-05 3:14PM EDT2022-11-18397.43406.45409.900.00-159151.85%
TSLA221216P012500002022-08-09 2:24PM EDT2022-12-16412.75410.55414.05+37.20+9.91%149750.17%
TSLA230120P012500002022-08-09 3:08PM EDT2023-01-20423.00415.40420.45+23.40+5.86%61,07849.48%
TSLA230317P012500002022-08-09 11:49AM EDT2023-03-17427.35427.60431.75+35.95+9.18%266249.19%
TSLA230421P012500002022-07-28 11:48AM EDT2023-04-21444.95432.45442.950.00--150.95%
TSLA230616P012500002022-08-08 2:45PM EDT2023-06-16434.00446.90452.750.00-5452750.00%
TSLA230915P012500002022-08-09 11:15AM EDT2023-09-15461.09461.60472.00+9.44+2.09%43350.23%
TSLA240119P012500002022-08-09 12:03PM EDT2024-01-19494.49486.80494.45+17.24+3.61%574249.81%
TSLA240315P012500002022-08-08 2:25PM EDT2024-03-15484.25496.35505.150.00-2649.99%
TSLA240621P012500002022-08-09 1:41PM EDT2024-06-21519.85512.35520.90+13.03+2.57%287949.78%