Italia markets close in 8 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
180,72+7,28 (+4,20%)
Al 11:22AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:150.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209C001500002022-12-09 10:58AM EST2022-12-0931.8031.6032.10+8.25+35.03%117469277.25%
TSLA221216C001500002022-12-09 11:02AM EST2022-12-1632.5231.9532.55+8.02+32.73%1,0383,370106.79%
TSLA221223C001500002022-12-09 10:31AM EST2022-12-2331.2932.6033.10+5.79+22.71%927686.45%
TSLA221230C001500002022-12-09 10:21AM EST2022-12-3030.3533.4534.05+4.35+16.73%1212780.62%
TSLA230106C001500002022-12-09 11:03AM EST2023-01-0635.2234.4035.35+7.32+26.24%297779.27%
TSLA230120C001500002022-12-09 11:00AM EST2023-01-2037.0336.8037.35+6.43+21.01%1395,97978.22%
TSLA230217C001500002022-12-09 10:56AM EST2023-02-1740.0840.0540.70+6.58+19.64%4124774.88%
TSLA230317C001500002022-12-09 9:42AM EST2023-03-1740.6043.2043.80+3.46+9.32%31,15774.05%
TSLA230421C001500002022-12-09 10:49AM EST2023-04-2145.7346.8547.35+4.93+12.08%3129173.87%
TSLA230616C001500002022-12-09 11:03AM EST2023-06-1651.5650.7051.20+7.76+17.72%671,91071.05%
TSLA230721C001500002022-12-09 10:17AM EST2023-07-2151.0053.2054.55+5.00+10.87%11371.53%
TSLA230915C001500002022-12-09 10:30AM EST2023-09-1555.8557.0557.75+6.00+12.04%930,76670.72%
TSLA240119C001500002022-12-08 3:46PM EST2024-01-1958.2564.3063.900.00-12842,51269.39%
TSLA240315C001500002022-12-09 10:16AM EST2024-03-1564.4266.6068.30+3.62+5.95%51,18770.07%
TSLA240621C001500002022-12-09 10:26AM EST2024-06-2169.0571.5072.45+4.30+6.64%32,56769.87%
TSLA250117C001500002022-12-09 11:01AM EST2025-01-1780.3178.9081.35+5.81+7.80%104,00569.32%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209P001500002022-12-09 11:06AM EST2022-12-090.010.000.01-0.01-50.00%89612,404121.88%
TSLA221216P001500002022-12-09 11:06AM EST2022-12-160.360.350.36-0.52-59.09%5,95339,68675.10%
TSLA221223P001500002022-12-09 11:06AM EST2022-12-230.930.900.92-0.84-47.46%6262,77967.77%
TSLA221230P001500002022-12-09 11:05AM EST2022-12-301.411.401.43-1.12-44.27%1,5796,46163.04%
TSLA230106P001500002022-12-09 11:00AM EST2023-01-062.442.482.53-1.44-37.11%1502,38765.72%
TSLA230113P001500002022-12-09 10:42AM EST2023-01-133.553.303.55-1.40-28.28%3650966.02%
TSLA230120P001500002022-12-09 11:06AM EST2023-01-204.224.154.25-1.68-28.47%1,06537,52865.43%
TSLA230217P001500002022-12-09 11:04AM EST2023-02-177.387.407.50-1.77-19.34%2357,03965.69%
TSLA230317P001500002022-12-09 11:04AM EST2023-03-179.609.609.70-2.20-18.64%49311,29063.43%
TSLA230421P001500002022-12-09 10:55AM EST2023-04-2112.7012.3512.45-1.97-13.43%5111,38362.59%
TSLA230616P001500002022-12-09 11:03AM EST2023-06-1615.6315.6015.70-2.32-12.92%1506,30760.34%
TSLA230721P001500002022-12-09 10:47AM EST2023-07-2118.0217.5017.75-1.81-9.13%351,00759.73%
TSLA230915P001500002022-12-09 11:03AM EST2023-09-1519.9120.0020.20-2.34-10.52%26,61158.21%
TSLA240119P001500002022-12-09 11:02AM EST2024-01-1924.7124.6024.85-2.44-8.99%287,28055.71%
TSLA240315P001500002022-12-08 11:21AM EST2024-03-1529.6226.5026.800.00-12,94755.09%
TSLA240621P001500002022-12-08 3:57PM EST2024-06-2130.3029.2529.60-1.47-4.63%14,38453.79%
TSLA250117P001500002022-12-09 10:57AM EST2025-01-1734.6534.5034.65-2.02-5.51%54,94551.84%