Italia markets open in 5 hours 29 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:1425.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C014250002022-08-16 3:47PM EDT2022-08-190.010.000.01-0.01-50.00%372,853134.38%
TSLA220826C014250002022-08-16 3:54PM EDT2022-08-260.150.130.24-0.08-34.78%8714497.36%
TSLA220902C014250002022-08-16 11:56AM EDT2022-09-020.450.160.48-0.15-25.00%118879.15%
TSLA220909C014250002022-08-16 9:59AM EDT2022-09-090.680.460.83-0.01-1.45%336872.31%
TSLA220916C014250002022-08-16 3:55PM EDT2022-09-161.091.041.17-0.09-7.63%1641,63468.26%
TSLA220923C014250002022-08-15 2:33PM EDT2022-09-231.721.181.640.00-888463.82%
TSLA220930C014250002022-08-16 11:51AM EDT2022-09-302.300.266.00+2.30-5366.49%
TSLA230120C014250002022-08-16 12:43PM EDT2023-01-2023.9323.3024.35-0.62-2.53%112,38156.09%
TSLA230317C014250002022-08-16 10:14AM EDT2023-03-1740.5739.0540.45-1.94-4.56%247756.64%
TSLA230421C014250002022-08-03 11:27AM EDT2023-04-2156.6449.5051.400.00-3657.16%
TSLA230915C014250002022-08-08 12:34PM EDT2023-09-1591.0092.1597.550.00-63958.80%
TSLA240119C014250002022-08-16 12:40PM EDT2024-01-19131.60128.95133.55-3.88-2.86%61,40259.97%
TSLA240315C014250002022-07-27 10:59AM EDT2024-03-15107.95144.50150.350.00-251160.58%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P014250002022-08-15 9:52AM EDT2022-08-19512.60504.35505.600.00-10186.52%
TSLA220826P014250002022-08-09 1:12PM EDT2022-08-26579.36503.40506.550.00-2000122.19%
TSLA220916P014250002022-08-15 10:33AM EDT2022-09-16509.00501.95507.900.00-1177.66%
TSLA220923P014250002022-08-05 10:05AM EDT2022-09-23522.72501.55508.750.00-2073.60%
TSLA230120P014250002022-08-15 3:46PM EDT2023-01-20506.00513.65518.300.00-16846447.72%
TSLA230317P014250002022-08-08 11:32AM EDT2023-03-17536.75523.35528.000.00-128147.52%
TSLA230421P014250002022-08-02 11:41AM EDT2023-04-21546.05529.90534.450.00-23647.47%
TSLA230915P014250002022-08-15 11:15AM EDT2023-09-15564.00553.60564.450.00-414148.17%
TSLA240119P014250002022-08-15 1:24PM EDT2024-01-19571.75579.20586.600.00-230047.83%
TSLA240315P014250002022-07-28 3:46PM EDT2024-03-15646.40586.60597.200.00-210448.00%