Italia markets open in 2 hours 52 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
194,86+0,16 (+0,08%)
Alla chiusura: 04:00PM EST
194,24 -0,62 (-0,32%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:175.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209C001750002022-12-02 3:59PM EST2022-12-0920.3520.3520.70-0.55-2.63%1,0811,25669.82%
TSLA221216C001750002022-12-02 3:56PM EST2022-12-1622.3222.0522.50-0.32-1.41%3508,51168.12%
TSLA221223C001750002022-12-02 3:45PM EST2022-12-2323.2423.1023.75+0.24+1.04%3378763.59%
TSLA221230C001750002022-12-02 3:57PM EST2022-12-3024.5824.0524.75-0.25-1.01%5778160.72%
TSLA230106C001750002022-12-02 3:53PM EST2023-01-0626.0025.3526.70-0.67-2.51%93262.79%
TSLA230113C001750002022-12-02 12:36PM EST2023-01-1326.4026.3528.60+26.40-5263.93%
TSLA230120C001750002022-12-02 3:33PM EST2023-01-2028.5028.7529.15-0.75-2.56%1385,88565.28%
TSLA230217C001750002022-12-02 3:09PM EST2023-02-1733.2533.1033.70-1.20-3.48%471,16966.28%
TSLA230421C001750002022-12-02 3:00PM EST2023-04-2139.9140.1541.05-1.84-4.41%51,37065.79%
TSLA230616C001750002022-12-02 1:18PM EST2023-06-1643.9545.4046.30-1.71-3.75%1215965.80%
TSLA230721C001750002022-12-01 9:47AM EST2023-07-2151.9047.2549.250.00-118364.91%
TSLA230915C001750002022-12-02 2:06PM EST2023-09-1551.0851.9553.55-2.63-4.90%410,28965.50%
TSLA240315C001750002022-12-01 3:00PM EST2024-03-1565.0063.3064.900.00-3720465.75%
TSLA250117C001750002022-12-02 11:02AM EST2025-01-1778.0577.8080.35-1.90-2.38%130,56966.45%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209P001750002022-12-02 3:59PM EST2022-12-090.590.570.59-0.43-42.16%17,3003,36167.43%
TSLA221216P001750002022-12-02 3:59PM EST2022-12-162.142.092.16-0.56-20.74%1,56110,07664.89%
TSLA221223P001750002022-12-02 3:59PM EST2022-12-233.253.053.25-0.60-15.58%2331,22460.29%
TSLA221230P001750002022-12-02 3:59PM EST2022-12-304.154.104.20-0.70-14.43%5461,50158.23%
TSLA230106P001750002022-12-02 3:51PM EST2023-01-066.005.555.80-0.25-4.00%14732960.17%
TSLA230113P001750002022-12-02 3:48PM EST2023-01-137.106.607.45+7.10-57661.16%
TSLA230120P001750002022-12-02 3:57PM EST2023-01-207.997.908.05-0.65-7.52%4817,70460.54%
TSLA230217P001750002022-12-02 3:15PM EST2023-02-1712.1111.8512.00-0.80-6.20%712,90661.05%
TSLA230421P001750002022-12-02 3:10PM EST2023-04-2117.9517.6017.85-0.64-3.44%245,59058.75%
TSLA230616P001750002022-12-02 3:48PM EST2023-06-1621.8221.3521.70-0.59-2.63%243,07157.05%
TSLA230721P001750002022-12-01 9:48AM EST2023-07-2123.7522.7523.850.00-16055.72%
TSLA230915P001750002022-12-02 3:35PM EST2023-09-1526.7126.3026.65-0.79-2.87%85,14355.10%
TSLA240315P001750002022-12-02 9:49AM EST2024-03-1535.0533.9034.45-0.45-1.27%250552.83%
TSLA250117P001750002022-12-02 12:29PM EST2025-01-1744.4742.7544.35-0.04-0.09%31,45950.37%