Italia markets open in 3 hours 9 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
859,89-23,18 (-2,62%)
Alla chiusura: 04:00PM EDT
864,45 +4,56 (+0,53%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1300.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C013000002022-08-11 12:33PM EDT2022-08-120.010.000.010.00-11,602218.75%
TSLA220819C013000002022-08-11 3:56PM EDT2022-08-190.090.050.10-0.08-47.06%3944,33495.51%
TSLA220826C013000002022-08-11 3:56PM EDT2022-08-260.370.260.45-0.19-33.93%8546181.69%
TSLA220902C013000002022-08-11 1:31PM EDT2022-09-020.700.420.76-0.22-23.91%4090971.70%
TSLA220909C013000002022-08-11 1:43PM EDT2022-09-090.970.531.07-0.18-15.65%246564.97%
TSLA220916C013000002022-08-11 3:56PM EDT2022-09-161.201.111.24-0.70-36.84%1282,58361.47%
TSLA220923C013000002022-08-11 11:15AM EDT2022-09-231.941.152.05-0.43-18.14%35858.87%
TSLA221021C013000002022-08-11 3:58PM EDT2022-10-215.094.955.25-2.11-29.31%3952,13556.08%
TSLA221118C013000002022-08-11 3:57PM EDT2022-11-1810.6210.3510.80-3.13-22.76%4052055.71%
TSLA221216C013000002022-08-11 3:55PM EDT2022-12-1616.2115.8516.50-4.59-22.07%581,40854.83%
TSLA230120C013000002022-08-11 3:57PM EDT2023-01-2024.5324.1524.90-5.22-17.55%7110,98954.76%
TSLA230317C013000002022-08-11 3:59PM EDT2023-03-1740.5040.4541.15-7.50-15.62%1,2195,42955.95%
TSLA230421C013000002022-08-11 2:51PM EDT2023-04-2151.8050.4552.20-0.19-0.37%417656.61%
TSLA230616C013000002022-08-11 2:47PM EDT2023-06-1668.4566.4573.40-6.55-8.73%73,48758.16%
TSLA230915C013000002022-08-11 9:50AM EDT2023-09-15105.4092.4597.40-0.25-0.24%41,19758.76%
TSLA240119C013000002022-08-10 1:34PM EDT2024-01-19140.23126.15134.25-0.17-0.12%12,23960.17%
TSLA240315C013000002022-08-11 3:05PM EDT2024-03-15146.30142.95149.20-6.40-4.19%28660.93%
TSLA240621C013000002022-08-11 3:43PM EDT2024-06-21171.30168.45175.30-13.88-7.50%351,23861.91%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P013000002022-08-10 9:43AM EDT2022-08-12426.15432.60446.850.00-20500.49%
TSLA220819P013000002022-08-11 1:20PM EDT2022-08-19427.95436.50443.10+9.50+2.27%730151.23%
TSLA220826P013000002022-08-11 2:14PM EDT2022-08-26432.40436.10443.20-162.56-27.32%40111.10%
TSLA220902P013000002022-08-11 3:11PM EDT2022-09-02440.00436.35443.35+21.30+5.09%14492.53%
TSLA220909P013000002022-08-10 9:50AM EDT2022-09-09426.79436.15443.500.00-2681.25%
TSLA220916P013000002022-08-11 12:32PM EDT2022-09-16427.00438.15441.10+4.30+1.02%147860.12%
TSLA220923P013000002022-08-10 9:57AM EDT2022-09-23439.97436.60443.800.00-2267.78%
TSLA221021P013000002022-08-11 1:38PM EDT2022-10-21430.33438.10444.85+33.33+8.40%22655.33%
TSLA221118P013000002022-08-11 1:16PM EDT2022-11-18435.18442.60446.20+32.10+7.96%1719649.29%
TSLA221216P013000002022-08-11 10:59AM EDT2022-12-16434.33445.50450.10-3.02-0.69%921548.57%
TSLA230120P013000002022-08-11 3:28PM EDT2023-01-20452.30450.95454.45+17.90+4.12%71,05247.06%
TSLA230317P013000002022-08-11 9:39AM EDT2023-03-17443.75460.75465.00+10.90+2.52%139747.47%
TSLA230421P013000002022-08-04 11:48AM EDT2023-04-21432.08467.30471.900.00-4647.66%
TSLA230616P013000002022-08-04 10:28AM EDT2023-06-16442.57475.95484.950.00-11,12248.69%
TSLA230915P013000002022-08-10 1:38PM EDT2023-09-15486.85494.75501.600.00-5193948.45%
TSLA240119P013000002022-08-11 10:38AM EDT2024-01-19506.50517.10524.40-5.35-1.05%15,81648.50%
TSLA240315P013000002022-08-05 2:40PM EDT2024-03-15533.55526.50533.000.00-143848.26%
TSLA240621P013000002022-08-11 11:10AM EDT2024-06-21541.80542.15549.50-6.20-1.13%225048.38%