Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
181,72+8,28 (+4,77%)
Al 11:58AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:160.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209C001600002022-12-09 11:21AM EST2022-12-0920.5020.2520.60+6.88+50.51%3972,0650.00%
TSLA221216C001600002022-12-09 11:37AM EST2022-12-1622.4021.4521.90+6.50+40.88%1,0046,98348.15%
TSLA221223C001600002022-12-09 11:36AM EST2022-12-2323.5022.7023.15+6.35+37.03%4627155.08%
TSLA221230C001600002022-12-09 10:58AM EST2022-12-3024.0523.6524.15+5.35+28.61%2050855.42%
TSLA230106C001600002022-12-09 11:09AM EST2023-01-0626.2025.4526.20+5.50+26.57%4712062.38%
TSLA230113C001600002022-12-09 11:15AM EST2023-01-1327.3026.3527.95+4.85+21.60%11163.83%
TSLA230120C001600002022-12-09 11:41AM EST2023-01-2028.0027.9028.15+4.71+20.22%6533,98162.94%
TSLA230217C001600002022-12-09 11:07AM EST2023-02-1733.2132.2032.60+5.21+18.61%637965.71%
TSLA230317C001600002022-12-09 11:35AM EST2023-03-1735.8035.1535.55+5.00+16.23%4251964.80%
TSLA230616C001600002022-12-09 10:15AM EST2023-06-1643.0043.5544.35+5.19+13.73%283665.59%
TSLA230721C001600002022-12-08 12:58PM EST2023-07-2140.6046.1547.750.00-1766.26%
TSLA230915C001600002022-12-08 11:41AM EST2023-09-1543.7649.4551.650.00-1742265.73%
TSLA240119C001600002022-12-09 10:38AM EST2024-01-1958.2057.1559.25+6.24+12.01%275166.04%
TSLA240621C001600002022-12-08 2:39PM EST2024-06-2160.6465.2066.750.00-429766.30%
TSLA250117C001600002022-12-09 11:01AM EST2025-01-1775.4373.4075.80+6.30+9.11%22,42566.29%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209P001600002022-12-09 11:43AM EST2022-12-090.010.000.01-0.09-90.00%5,48940,56984.38%
TSLA221216P001600002022-12-09 11:43AM EST2022-12-161.031.031.04-1.32-56.17%11,02716,85372.07%
TSLA221223P001600002022-12-09 11:42AM EST2022-12-232.122.082.11-1.58-42.70%1,1952,29066.16%
TSLA221230P001600002022-12-09 11:38AM EST2022-12-302.902.962.99-1.90-39.58%1,0331,89762.46%
TSLA230106P001600002022-12-09 11:40AM EST2023-01-064.494.454.55-2.06-31.45%27479565.05%
TSLA230113P001600002022-12-09 11:37AM EST2023-01-135.505.505.75-2.15-28.10%22320664.95%
TSLA230120P001600002022-12-09 11:38AM EST2023-01-206.606.656.70-2.25-25.42%80624,11264.84%
TSLA230217P001600002022-12-09 11:32AM EST2023-02-1710.4010.4510.55-2.45-19.07%32111,88365.05%
TSLA230317P001600002022-12-09 11:38AM EST2023-03-1712.9012.8012.95-2.50-16.23%12915,72962.49%
TSLA230616P001600002022-12-09 11:26AM EST2023-06-1619.4519.4019.55-2.47-11.27%172,41959.62%
TSLA230721P001600002022-12-09 9:38AM EST2023-07-2123.1021.4021.65-0.86-3.59%453358.89%
TSLA230915P001600002022-12-09 11:01AM EST2023-09-1523.9024.0524.25-2.65-9.98%5044,23657.39%
TSLA240119P001600002022-12-09 11:41AM EST2024-01-1929.2529.1529.40-2.75-8.59%322,44855.30%
TSLA240621P001600002022-12-09 9:42AM EST2024-06-2135.4034.0534.30-1.48-4.01%12,36553.33%
TSLA250117P001600002022-12-09 10:15AM EST2025-01-1740.4539.0039.95-1.40-3.35%2013,62551.30%