Italia markets open in 5 hours 20 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:1350.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C013500002022-08-16 3:56PM EDT2022-08-190.010.010.020.00-964,827127.34%
TSLA220826C013500002022-08-16 3:59PM EDT2022-08-260.280.120.35-0.08-22.22%54744688.96%
TSLA220902C013500002022-08-16 3:51PM EDT2022-09-020.660.460.77-0.08-10.81%8654576.37%
TSLA220909C013500002022-08-16 3:04PM EDT2022-09-090.950.951.14-0.21-18.10%12348668.97%
TSLA220916C013500002022-08-16 12:52PM EDT2022-09-161.761.651.81-0.09-4.86%602,33465.39%
TSLA220923C013500002022-08-16 2:27PM EDT2022-09-232.502.022.70-0.19-7.06%772562.10%
TSLA220930C013500002022-08-16 3:45PM EDT2022-09-303.100.354.05+3.10-324656.40%
TSLA221021C013500002022-08-16 3:55PM EDT2022-10-217.307.207.55-1.15-13.61%6181558.59%
TSLA221118C013500002022-08-16 3:12PM EDT2022-11-1814.1314.1014.70-1.52-9.71%3257057.69%
TSLA221216C013500002022-08-16 2:49PM EDT2022-12-1620.6020.8521.50-2.51-10.86%191,06756.40%
TSLA230120C013500002022-08-16 3:25PM EDT2023-01-2030.7530.5031.30-1.00-3.15%71,96355.98%
TSLA230317C013500002022-08-16 9:56AM EDT2023-03-1751.2948.5549.80+0.44+0.87%394256.77%
TSLA230421C013500002022-08-16 10:06AM EDT2023-04-2163.0059.8561.90-0.85-1.33%53057.30%
TSLA230616C013500002022-08-16 2:05PM EDT2023-06-1680.0077.5580.25-0.25-0.31%62,41257.91%
TSLA230915C013500002022-08-15 3:10PM EDT2023-09-15112.47105.70110.550.00-1140359.06%
TSLA240119C013500002022-08-16 11:34AM EDT2024-01-19149.25143.55148.55-2.20-1.45%21,21160.34%
TSLA240315C013500002022-08-16 2:50PM EDT2024-03-15161.30159.55164.85-7.19-4.27%9960.88%
TSLA240621C013500002022-08-16 1:31PM EDT2024-06-21191.46186.20191.90-5.54-2.81%493761.68%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P013500002022-08-10 3:22PM EDT2022-08-19465.95429.40430.600.00-40166.31%
TSLA220826P013500002022-08-09 11:44AM EDT2022-08-26497.05428.45431.350.00-200106.84%
TSLA220902P013500002022-08-15 12:11PM EDT2022-09-02424.27428.30431.650.00-4285.01%
TSLA220909P013500002022-08-08 1:17PM EDT2022-09-09449.82428.25431.900.00-2073.41%
TSLA220916P013500002022-08-16 9:41AM EDT2022-09-16408.75428.30432.10-68.19-14.30%5365.81%
TSLA220923P013500002022-08-10 10:00AM EDT2022-09-23492.14427.15434.150.00-71067.71%
TSLA221021P013500002022-07-15 1:25PM EDT2022-10-21629.76450.30454.050.00-28777.44%
TSLA221118P013500002022-08-15 12:41PM EDT2022-11-18426.05435.20440.100.00-83152.42%
TSLA221216P013500002022-08-16 11:05AM EDT2022-12-16445.39439.10443.30+10.54+2.42%31,32049.34%
TSLA230120P013500002022-08-15 3:16PM EDT2023-01-20437.40445.30449.400.00-3241748.28%
TSLA230317P013500002022-08-12 10:07AM EDT2023-03-17503.64457.35461.300.00-2010548.14%
TSLA230421P013500002022-07-29 1:54PM EDT2023-04-21506.95465.20469.300.00-161548.30%
TSLA230616P013500002022-08-15 3:03PM EDT2023-06-16470.42474.10483.400.00-1026049.00%
TSLA230915P013500002022-08-11 12:08PM EDT2023-09-15532.99493.95502.700.00-4837148.93%
TSLA240119P013500002022-08-12 11:33AM EDT2024-01-19546.15518.70525.550.00-1895448.35%
TSLA240315P013500002022-07-29 11:28AM EDT2024-03-15572.45529.00536.500.00-22048.47%
TSLA240621P013500002022-08-09 10:42AM EDT2024-06-21588.70546.40552.900.00-250148.25%