Italia markets close in 17 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
180,75+7,31 (+4,21%)
Al 11:13AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:140.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209C001400002022-12-09 10:27AM EST2022-12-0938.2641.0041.35+4.86+14.55%2776284.38%
TSLA221216C001400002022-12-09 10:43AM EST2022-12-1640.6041.0541.55+6.75+19.94%116931105.96%
TSLA221223C001400002022-12-09 10:54AM EST2022-12-2341.9341.5542.05+10.68+34.18%2112389.58%
TSLA221230C001400002022-12-09 10:21AM EST2022-12-3039.4041.8042.60+5.48+16.16%310080.37%
TSLA230106C001400002022-12-09 10:58AM EST2023-01-0643.2343.0543.40+9.23+27.15%693981.79%
TSLA230113C001400002022-12-08 3:49PM EST2023-01-1337.0041.6044.600.00-2872.22%
TSLA230120C001400002022-12-09 9:49AM EST2023-01-2043.8044.4545.10+8.52+24.15%32,46979.22%
TSLA230217C001400002022-12-09 10:25AM EST2023-02-1745.6247.6048.10+6.35+16.17%2728777.43%
TSLA230317C001400002022-12-09 10:31AM EST2023-03-1749.5050.0050.50+5.80+13.27%130775.00%
TSLA230616C001400002022-12-08 3:02PM EST2023-06-1651.4456.8057.750.00-10341772.61%
TSLA230915C001400002022-12-09 9:34AM EST2023-09-1558.9562.6563.35-1.30-2.16%1835171.54%
TSLA240119C001400002022-12-09 10:48AM EST2024-01-1969.0068.2070.90+7.50+12.20%552470.55%
TSLA240621C001400002022-12-08 9:41AM EST2024-06-2168.2075.4577.500.00-177170.14%
TSLA250117C001400002022-12-08 1:49PM EST2025-01-1780.1082.8584.85+2.30+2.96%411,40169.09%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209P001400002022-12-09 10:56AM EST2022-12-090.010.000.000.00-85,88450.00%
TSLA221216P001400002022-12-09 10:56AM EST2022-12-160.140.140.15-0.18-56.25%2,5489,20183.98%
TSLA221223P001400002022-12-09 10:57AM EST2022-12-230.430.410.43-0.36-45.57%1961,33673.63%
TSLA221230P001400002022-12-09 10:54AM EST2022-12-300.750.730.75-0.52-40.94%4033,38968.34%
TSLA230106P001400002022-12-09 10:58AM EST2023-01-061.461.451.49-0.79-35.11%1151,14770.41%
TSLA230113P001400002022-12-09 10:55AM EST2023-01-132.022.032.23-0.93-31.53%2451270.20%
TSLA230120P001400002022-12-09 10:55AM EST2023-01-202.722.712.74-1.05-27.85%32920,42269.36%
TSLA230217P001400002022-12-09 10:47AM EST2023-02-175.585.355.45-1.17-17.33%751,68369.08%
TSLA230317P001400002022-12-09 10:57AM EST2023-03-177.327.257.35-1.38-15.86%522,14666.44%
TSLA230616P001400002022-12-09 10:53AM EST2023-06-1612.7312.6012.75-1.72-11.90%872,79962.71%
TSLA230721P001400002022-12-07 3:21PM EST2023-07-2116.4514.2514.500.00-53461.69%
TSLA230915P001400002022-12-08 3:12PM EST2023-09-1518.6016.5016.750.00-3681459.95%
TSLA240119P001400002022-12-09 10:17AM EST2024-01-1921.8920.9521.20-1.09-4.74%321,48857.48%
TSLA240621P001400002022-12-08 11:37AM EST2024-06-2128.1025.3025.650.00-41,23555.33%
TSLA250117P001400002022-12-09 9:37AM EST2025-01-1731.5930.0030.95-1.51-4.56%62,25353.37%