Italia markets open in 2 hours 57 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:1400.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C014000002022-08-10 10:40AM EDT2022-08-120.010.000.000.00-2086250.00%
TSLA220819C014000002022-08-11 3:52PM EDT2022-08-190.050.020.06-0.03-37.50%1722,807105.08%
TSLA220826C014000002022-08-11 2:26PM EDT2022-08-260.280.130.32-0.04-12.50%37176689.75%
TSLA220902C014000002022-08-11 3:10PM EDT2022-09-020.300.250.51-0.12-28.57%2513178.37%
TSLA220909C014000002022-08-11 1:25PM EDT2022-09-090.510.160.72-0.26-33.77%261369.41%
TSLA220916C014000002022-08-11 3:50PM EDT2022-09-160.750.730.76-0.20-21.05%3654,92266.38%
TSLA220923C014000002022-08-11 11:33AM EDT2022-09-230.970.431.37-0.17-14.91%211562.23%
TSLA221021C014000002022-08-11 3:22PM EDT2022-10-212.942.843.05-1.27-30.17%2462,94957.69%
TSLA221118C014000002022-08-11 3:58PM EDT2022-11-186.706.356.75-1.75-20.71%21384356.57%
TSLA221216C014000002022-08-11 3:39PM EDT2022-12-1610.5010.3010.90-2.99-22.16%1513,51055.39%
TSLA230120C014000002022-08-11 2:58PM EDT2023-01-2017.1316.6517.30-3.62-17.45%203,59555.01%
TSLA230317C014000002022-08-11 2:51PM EDT2023-03-1730.0029.3030.45-3.70-10.98%484855.66%
TSLA230421C014000002022-08-11 1:45PM EDT2023-04-2141.8538.6039.85-3.27-7.25%1613156.41%
TSLA230616C014000002022-08-11 3:20PM EDT2023-06-1653.7052.3554.90-6.30-10.50%77,29457.01%
TSLA230915C014000002022-08-11 1:44PM EDT2023-09-1583.0076.0080.90-0.10-0.12%2049558.28%
TSLA240119C014000002022-08-11 3:07PM EDT2024-01-19113.09109.85115.65-7.91-6.54%6610,81259.86%
TSLA240315C014000002022-08-10 10:32AM EDT2024-03-15129.95124.55130.700.00-21960.49%
TSLA240621C014000002022-08-11 11:18AM EDT2024-06-21155.00147.20157.90-8.00-4.91%32,42361.40%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P014000002022-08-09 3:48PM EDT2022-08-12550.69532.60546.850.00-1020566.19%
TSLA220819P014000002022-08-11 9:39AM EDT2022-08-19511.85536.55543.25-17.50-3.31%62173.76%
TSLA220826P014000002022-08-10 10:10AM EDT2022-08-26537.41536.45543.250.00-41126.92%
TSLA220902P014000002022-08-09 12:22PM EDT2022-09-02557.26536.35543.350.00-20105.37%
TSLA220909P014000002022-08-09 11:12AM EDT2022-09-09542.96536.25543.450.00-2092.27%
TSLA220916P014000002022-08-10 3:56PM EDT2022-09-16516.90536.15543.150.00-311581.52%
TSLA220923P014000002022-08-10 9:54AM EDT2022-09-23537.82536.45543.650.00-2176.56%
TSLA221021P014000002022-08-11 1:47PM EDT2022-10-21528.20536.50543.65+21.75+4.29%51659.61%
TSLA221118P014000002022-08-09 2:59PM EDT2022-11-18558.70537.80544.350.00-527752.14%
TSLA221216P014000002022-08-11 12:20PM EDT2022-12-16534.95541.60545.20+3.60+0.68%1181347.63%
TSLA230120P014000002022-08-09 11:57AM EDT2023-01-20559.15544.40548.250.00-1376546.34%
TSLA230317P014000002022-08-05 10:27AM EDT2023-03-17516.93551.15555.550.00-10037846.34%
TSLA230421P014000002022-08-10 2:50PM EDT2023-04-21546.70555.90560.800.00-22146.48%
TSLA230616P014000002022-08-10 2:44PM EDT2023-06-16555.10562.65571.500.00-251647.53%
TSLA230915P014000002022-08-09 3:40PM EDT2023-09-15592.40576.40587.850.00-29748.08%
TSLA240119P014000002022-08-10 2:54PM EDT2024-01-19592.25598.30606.000.00-318,05347.36%
TSLA240315P014000002022-08-08 10:37AM EDT2024-03-15582.55605.70616.250.00-16747.76%
TSLA240621P014000002022-08-09 2:09PM EDT2024-06-21633.65621.85630.850.00-882147.67%