Italia markets open in 4 hours 34 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:1500.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C015000002022-08-11 10:33AM EDT2022-08-120.010.000.010.00-151,165287.50%
TSLA220819C015000002022-08-11 3:59PM EDT2022-08-190.010.010.02-0.04-80.00%3317,878110.16%
TSLA220826C015000002022-08-11 2:48PM EDT2022-08-260.150.100.29-0.05-25.00%6021799.32%
TSLA220902C015000002022-08-11 3:57PM EDT2022-09-020.200.080.35-0.05-20.00%3046082.81%
TSLA220909C015000002022-08-11 12:11PM EDT2022-09-090.250.100.47-0.15-37.50%5420474.22%
TSLA220916C015000002022-08-11 3:47PM EDT2022-09-160.390.380.49-0.24-38.10%5813,20769.70%
TSLA220923C015000002022-08-11 3:18PM EDT2022-09-230.500.120.94-0.25-33.33%477065.21%
TSLA221021C015000002022-08-11 3:53PM EDT2022-10-211.871.761.90-0.70-27.24%6182,16659.60%
TSLA221118C015000002022-08-11 3:48PM EDT2022-11-184.244.054.45-1.46-25.61%1092,17457.73%
TSLA221216C015000002022-08-11 3:51PM EDT2022-12-167.066.907.40-2.04-22.42%111,16956.15%
TSLA230120C015000002022-08-11 3:59PM EDT2023-01-2012.0911.6512.30-2.56-17.47%1,7068,82655.45%
TSLA230317C015000002022-08-11 3:33PM EDT2023-03-1722.2521.8522.95-4.50-16.82%252,83855.80%
TSLA230421C015000002022-08-11 2:27PM EDT2023-04-2131.4029.6030.80-2.20-6.55%2655056.35%
TSLA230616C015000002022-08-11 3:51PM EDT2023-06-1643.0642.3043.95-5.74-11.76%1747,54656.98%
TSLA230915C015000002022-08-11 1:43PM EDT2023-09-1569.0562.4067.60-3.95-5.41%552357.89%
TSLA240119C015000002022-08-11 3:36PM EDT2024-01-1997.1596.00100.30-10.35-9.63%39711,95059.67%
TSLA240315C015000002022-08-11 1:19PM EDT2024-03-15115.80108.05115.00-2.75-2.32%2259360.05%
TSLA240621C015000002022-08-11 3:46PM EDT2024-06-21136.00135.00141.90-11.70-7.92%1003,83861.57%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P015000002022-08-11 10:25AM EDT2022-08-12617.40632.60646.85-17.30-2.73%40625.49%
TSLA220819P015000002022-08-11 12:26PM EDT2022-08-19630.20636.55643.20+10.86+1.75%50192.48%
TSLA220826P015000002022-08-11 2:14PM EDT2022-08-26632.29636.15643.30-24.84-3.78%40141.33%
TSLA220902P015000002022-08-10 9:50AM EDT2022-09-02622.46636.30643.400.00-20117.31%
TSLA220916P015000002022-08-10 3:56PM EDT2022-09-16616.66636.45643.200.00-5090.80%
TSLA220923P015000002022-08-11 1:46PM EDT2022-09-23626.19636.45643.65-13.38-2.09%2184.97%
TSLA221021P015000002022-08-11 1:59PM EDT2022-10-21630.11636.30643.40+42.91+7.31%2065.36%
TSLA221118P015000002022-08-10 3:46PM EDT2022-11-18619.19636.35643.850.00-21256.57%
TSLA221216P015000002022-08-11 2:51PM EDT2022-12-16640.10637.35644.70+10.57+1.68%65151.77%
TSLA230120P015000002022-08-11 3:22PM EDT2023-01-20641.85640.80644.80+6.55+1.03%2721,81646.04%
TSLA230317P015000002022-08-10 11:54AM EDT2023-03-17639.42644.00649.950.00-185345.86%
TSLA230421P015000002022-08-01 3:46PM EDT2023-04-21626.35647.85653.400.00-25245.52%
TSLA230616P015000002022-08-09 11:33AM EDT2023-06-16661.60654.45660.200.00-435245.60%
TSLA230915P015000002022-08-01 2:23PM EDT2023-09-15643.85663.70675.250.00-88946.98%
TSLA240119P015000002022-08-10 2:48PM EDT2024-01-19675.80683.60691.450.00-2472546.40%
TSLA240315P015000002022-08-09 10:20AM EDT2024-03-15699.75689.65700.100.00-1220346.64%
TSLA240621P015000002022-08-11 2:42PM EDT2024-06-21704.60703.55715.00-11.90-1.66%532646.97%