Italia markets open in 4 hours 26 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:1475.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C014750002022-08-10 9:54AM EDT2022-08-120.010.000.010.00-2256281.25%
TSLA220819C014750002022-08-11 3:54PM EDT2022-08-190.020.010.03-0.03-60.00%582,360109.38%
TSLA220826C014750002022-08-11 2:16PM EDT2022-08-260.190.050.32-0.12-38.71%3027996.19%
TSLA220902C014750002022-08-09 12:18PM EDT2022-09-020.220.020.410.00-22580.57%
TSLA220909C014750002022-08-10 1:41PM EDT2022-09-090.450.000.580.00-14672.36%
TSLA220916C014750002022-08-10 12:38PM EDT2022-09-160.630.440.550.00-560968.90%
TSLA220923C014750002022-08-10 10:27AM EDT2022-09-230.660.151.080.00-217964.65%
TSLA230120C014750002022-08-11 12:01PM EDT2023-01-2014.1912.7513.40-1.16-7.56%765755.36%
TSLA230317C014750002022-08-09 11:59AM EDT2023-03-1724.1123.6524.550.00-276555.79%
TSLA230421C014750002022-07-29 3:34PM EDT2023-04-2137.5031.2532.900.00-41956.28%
TSLA230915C014750002022-08-09 11:48AM EDT2023-09-1569.3565.4070.300.00-27157.89%
TSLA240119C014750002022-08-11 1:02PM EDT2024-01-19104.1096.70103.75+2.15+2.11%268359.36%
TSLA240315C014750002022-07-27 11:13AM EDT2024-03-15100.15110.05120.400.00-146160.13%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P014750002022-08-11 9:55AM EDT2022-08-19594.70611.55618.20-24.05-3.89%50187.85%
TSLA220826P014750002022-08-09 2:59PM EDT2022-08-26631.50611.45618.250.00-2900137.57%
TSLA220902P014750002022-07-25 1:34PM EDT2022-09-02663.40611.35618.300.00--0113.90%
TSLA220916P014750002022-08-05 3:56PM EDT2022-09-16611.09611.15618.200.00-6188.61%
TSLA220923P014750002022-08-05 3:04PM EDT2022-09-23612.02611.45618.500.00-2082.34%
TSLA230120P014750002022-08-08 12:09PM EDT2023-01-20581.40614.35621.250.00-249847.25%
TSLA230317P014750002022-08-11 12:29PM EDT2023-03-17612.45620.40626.15+30.25+5.20%111245.99%
TSLA230421P014750002022-08-09 11:47AM EDT2023-04-21635.85624.65629.950.00-25645.73%
TSLA230915P014750002022-08-09 11:49AM EDT2023-09-15654.45641.50651.500.00-218646.60%
TSLA240119P014750002022-08-10 2:44PM EDT2024-01-19655.40660.55668.850.00-249146.34%
TSLA240315P014750002022-08-05 11:55AM EDT2024-03-15664.75668.35678.600.00-211846.85%