Italia markets close in 30 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
182,09+8,65 (+4,98%)
Al 11:00AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:130.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209C001300002022-12-09 10:36AM EST2022-12-0949.8050.0550.50+6.10+13.96%1472560.00%
TSLA221216C001300002022-12-09 10:36AM EST2022-12-1649.9750.4050.90+7.17+16.75%82690.00%
TSLA221223C001300002022-12-06 11:49AM EST2022-12-2349.8550.7551.200.00-7280.00%
TSLA221230C001300002022-12-08 1:29PM EST2022-12-3044.0550.6551.550.00-5170.00%
TSLA230106C001300002022-12-08 12:20PM EST2023-01-0642.3551.1552.200.00-4754.30%
TSLA230120C001300002022-12-09 10:43AM EST2023-01-2053.0052.8553.20+6.58+14.17%5580064.40%
TSLA230217C001300002022-12-07 11:13AM EST2023-02-1753.8055.1555.70+3.80+7.60%204670.33%
TSLA230317C001300002022-12-07 1:13PM EST2023-03-1752.8357.4558.150.00-138571.83%
TSLA230616C001300002022-12-08 1:49PM EST2023-06-1658.2363.3064.500.00-336870.83%
TSLA230915C001300002022-12-08 11:15AM EST2023-09-1560.9567.8569.600.00-14769.42%
TSLA240119C001300002022-12-09 10:39AM EST2024-01-1975.3073.8075.75+5.55+7.96%236868.90%
TSLA240621C001300002022-12-07 11:44AM EST2024-06-2175.7280.3582.800.00-15,40869.27%
TSLA250117C001300002022-12-08 3:12PM EST2025-01-1783.4087.8590.400.00-61,44669.16%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209P001300002022-12-09 10:18AM EST2022-12-090.010.000.010.00-13,534212.50%
TSLA221216P001300002022-12-09 10:45AM EST2022-12-160.060.060.07-0.06-50.00%9477,33996.09%
TSLA221223P001300002022-12-09 10:34AM EST2022-12-230.210.190.21-0.13-38.24%832,11281.93%
TSLA221230P001300002022-12-09 10:39AM EST2022-12-300.400.380.40-0.23-36.51%552,70075.59%
TSLA230106P001300002022-12-09 10:34AM EST2023-01-060.850.810.84-0.39-31.45%9278776.22%
TSLA230113P001300002022-12-09 10:31AM EST2023-01-131.391.211.37-0.46-24.86%3622875.78%
TSLA230120P001300002022-12-09 10:39AM EST2023-01-201.741.711.74-0.59-25.32%39710,84774.61%
TSLA230217P001300002022-12-09 10:42AM EST2023-02-173.853.803.85-0.95-19.79%2165,33273.54%
TSLA230317P001300002022-12-09 10:42AM EST2023-03-175.405.355.45-1.10-16.92%712,57470.34%
TSLA230616P001300002022-12-09 10:45AM EST2023-06-1610.0510.0510.20-1.30-11.45%155,36465.88%
TSLA230721P001300002022-12-09 10:31AM EST2023-07-2111.6011.5011.70-1.50-11.45%2435864.53%
TSLA230915P001300002022-12-09 10:06AM EST2023-09-1513.9513.6013.80-1.68-10.75%11,14862.70%
TSLA240119P001300002022-12-09 10:39AM EST2024-01-1917.7017.6017.80-1.25-6.60%73,80559.69%
TSLA240621P001300002022-12-08 12:16PM EST2024-06-2123.9121.7021.950.00-11,29157.36%
TSLA250117P001300002022-12-09 10:34AM EST2025-01-1726.5026.0026.85-1.55-5.53%123,49555.05%