Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
181,67+8,23 (+4,75%)
Al 12:25PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:180.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209C001800002022-12-09 12:10PM EST2022-12-092.652.502.57+2.14+419.61%167,06521,57142.33%
TSLA221216C001800002022-12-09 12:09PM EST2022-12-168.007.958.05+3.55+79.78%27,57812,52966.82%
TSLA221223C001800002022-12-09 12:10PM EST2022-12-2310.009.809.95+3.80+61.29%3,7264,63361.68%
TSLA221230C001800002022-12-09 12:08PM EST2022-12-3011.3011.2011.40+3.90+52.70%2,2502,60959.01%
TSLA230106C001800002022-12-09 12:02PM EST2023-01-0613.7013.4013.75+4.10+42.71%63490762.65%
TSLA230113C001800002022-12-09 12:04PM EST2023-01-1315.1214.8515.50+4.32+40.00%25322163.32%
TSLA230120C001800002022-12-09 12:07PM EST2023-01-2016.4016.4016.50+4.05+32.79%2,50110,06163.12%
TSLA230217C001800002022-12-09 12:08PM EST2023-02-1721.4721.4521.55+4.41+25.85%5222,90465.13%
TSLA230317C001800002022-12-09 12:02PM EST2023-03-1724.8524.6024.85+4.45+21.81%2242,49763.85%
TSLA230616C001800002022-12-09 11:58AM EST2023-06-1634.2033.9534.35+4.59+15.50%521,48964.56%
TSLA230721C001800002022-12-09 12:01PM EST2023-07-2137.1536.4537.55+4.65+14.31%2118464.51%
TSLA230915C001800002022-12-09 11:20AM EST2023-09-1540.1540.8041.35+3.65+10.00%1630,47964.40%
TSLA240119C001800002022-12-09 12:08PM EST2024-01-1949.4548.9549.70+4.75+10.63%4154,43964.88%
TSLA240621C001800002022-12-09 11:15AM EST2024-06-2157.0657.1058.00+5.56+10.80%820,94365.12%
TSLA250117C001800002022-12-09 11:59AM EST2025-01-1767.3066.2567.90+5.70+9.25%3011,78865.56%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209P001800002022-12-09 12:10PM EST2022-12-090.550.600.61-6.45-92.14%94,12910,27833.79%
TSLA221216P001800002022-12-09 12:10PM EST2022-12-165.855.905.95-5.10-46.58%14,08618,05263.01%
TSLA221223P001800002022-12-09 12:10PM EST2022-12-237.707.657.70-4.63-37.55%2,8564,57358.04%
TSLA221230P001800002022-12-09 12:09PM EST2022-12-308.958.909.00-4.55-33.70%2,2623,85555.16%
TSLA230106P001800002022-12-09 12:09PM EST2023-01-0611.0011.0011.10-4.45-28.80%3572,30358.42%
TSLA230113P001800002022-12-09 11:58AM EST2023-01-1312.4012.2512.55-4.18-25.21%1823058.42%
TSLA230120P001800002022-12-09 12:09PM EST2023-01-2013.6013.5513.65-4.38-24.36%1,13629,10158.34%
TSLA230217P001800002022-12-09 12:08PM EST2023-02-1717.9017.8517.95-4.28-19.30%4706,97459.02%
TSLA230317P001800002022-12-09 11:55AM EST2023-03-1720.7020.6020.70-4.15-16.70%4008,89757.38%
TSLA230616P001800002022-12-09 12:07PM EST2023-06-1627.9927.8528.05-4.21-13.07%527,26555.67%
TSLA230721P001800002022-12-09 11:36AM EST2023-07-2130.6030.0530.25-3.40-10.00%1037455.13%
TSLA230915P001800002022-12-09 11:51AM EST2023-09-1533.1532.8533.05-3.40-9.30%86,26853.87%
TSLA240119P001800002022-12-09 11:13AM EST2024-01-1939.0438.3038.60-2.96-7.05%108,22052.23%
TSLA240621P001800002022-12-09 12:02PM EST2024-06-2143.6543.5543.90-3.25-6.93%206,17250.66%
TSLA250117P001800002022-12-09 11:25AM EST2025-01-1750.0048.9550.15-2.70-5.12%28,83449.70%