Italia markets open in 4 hours 19 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
850,00-21,27 (-2,44%)
Alla chiusura: 04:00PM EDT
852,00 +2,00 (+0,24%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1450.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C014500002022-08-09 3:57PM EDT2022-08-120.010.000.12-0.01-50.00%104490192.58%
TSLA220819C014500002022-08-09 2:51PM EDT2022-08-190.070.030.10-0.01-12.50%785,622106.25%
TSLA220826C014500002022-08-09 3:59PM EDT2022-08-260.220.080.51+0.01+4.76%3533293.95%
TSLA220902C014500002022-08-09 1:28PM EDT2022-09-020.210.100.52-0.17-44.74%63579.49%
TSLA220909C014500002022-08-09 11:12AM EDT2022-09-090.470.070.81-0.04-7.84%21772.71%
TSLA220916C014500002022-08-09 3:13PM EDT2022-09-160.520.490.64-0.38-42.22%42,20667.58%
TSLA220923C014500002022-08-09 3:55PM EDT2022-09-230.770.171.26-0.32-29.36%210963.89%
TSLA221021C014500002022-08-09 3:23PM EDT2022-10-212.502.392.67-1.00-28.57%432,36159.83%
TSLA221118C014500002022-08-09 3:57PM EDT2022-11-185.705.505.70-1.20-17.39%17423758.35%
TSLA221216C014500002022-08-09 10:52AM EDT2022-12-169.628.609.25-6.13-38.92%1398756.69%
TSLA230120C014500002022-08-09 2:24PM EDT2023-01-2014.5514.0514.95-3.25-18.26%504,41056.14%
TSLA230317C014500002022-08-09 9:57AM EDT2023-03-1726.9825.5026.95-5.57-17.11%135656.68%
TSLA230421C014500002022-08-09 10:54AM EDT2023-04-2137.0032.6536.50-6.50-14.94%120157.21%
TSLA230616C014500002022-08-09 12:19PM EDT2023-06-1646.4347.0049.90-16.57-26.30%52,73157.92%
TSLA230915C014500002022-08-02 9:31AM EDT2023-09-1582.9569.3073.150.00-39458.81%
TSLA240119C014500002022-08-08 3:26PM EDT2024-01-19114.16101.45107.650.00-11,15660.41%
TSLA240315C014500002022-08-09 10:54AM EDT2024-03-15123.69116.30122.50-16.14-11.54%38961.10%
TSLA240621C014500002022-08-09 2:03PM EDT2024-06-21145.40140.10147.40-13.52-8.51%1038261.97%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P014500002022-08-09 3:56PM EDT2022-08-19599.65599.35601.40+18.39+3.16%500125.88%
TSLA220826P014500002022-08-09 12:37PM EDT2022-08-26607.70598.85602.10+22.28+3.81%273099.22%
TSLA220909P014500002022-08-04 2:52PM EDT2022-09-09527.40596.45603.700.00--061.91%
TSLA220916P014500002022-08-08 11:38AM EDT2022-09-16542.40598.65602.200.00-22965.67%
TSLA221021P014500002022-08-05 3:35PM EDT2022-10-21589.90597.50603.000.00-2161.58%
TSLA221118P014500002022-06-27 11:34AM EDT2022-11-18711.17620.30629.250.00-1182.35%
TSLA221216P014500002022-08-08 11:12AM EDT2022-12-16548.50599.25605.350.00-628751.28%
TSLA230120P014500002022-08-09 2:55PM EDT2023-01-20604.55601.55607.55+24.85+4.29%183,07348.64%
TSLA230317P014500002022-08-08 1:37PM EDT2023-03-17573.70606.95613.100.00-611547.38%
TSLA230421P014500002022-07-29 3:50PM EDT2023-04-21578.35611.10618.700.00-1639048.06%
TSLA230616P014500002022-08-08 11:57AM EDT2023-06-16579.05619.55625.900.00-273647.57%
TSLA230915P014500002022-08-09 2:26PM EDT2023-09-15635.30628.80639.50+41.05+6.91%231647.61%
TSLA240119P014500002022-08-09 2:27PM EDT2024-01-19654.50648.20659.30+32.25+5.18%242947.88%
TSLA240315P014500002022-08-08 1:09PM EDT2024-03-15631.80658.15667.100.00-416547.72%
TSLA240621P014500002022-08-09 2:01PM EDT2024-06-21674.35672.15681.65+11.60+1.75%515047.79%