Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
182,86-0,34 (-0,19%)
Alla chiusura: 01:00PM EST
182,95 +0,09 (+0,05%)
Dopo ore: 04:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:200.00
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221202C002000002022-11-25 1:00PM EST2022-12-021.161.161.18-0.39-25.16%36,055060.55%
TSLA221209C002000002022-11-25 12:59PM EST2022-12-092.792.752.79-0.36-11.43%4,7035,52558.98%
TSLA221216C002000002022-11-25 12:59PM EST2022-12-164.554.504.60-0.40-8.08%3,42521,15860.55%
TSLA221223C002000002022-11-25 12:59PM EST2022-12-235.855.805.90-0.35-5.65%2,526059.72%
TSLA221230C002000002022-11-25 12:59PM EST2022-12-306.956.806.95-0.20-2.80%832058.40%
TSLA230120C002000002022-11-25 12:59PM EST2023-01-2010.7810.7510.80-0.43-3.84%1,631060.57%
TSLA230217C002000002022-11-25 12:58PM EST2023-02-1715.1515.2015.30-0.47-3.01%174062.51%
TSLA230317C002000002022-11-25 12:55PM EST2023-03-1718.4218.4018.55-0.48-2.54%3106,65962.17%
TSLA230421C002000002022-11-25 12:44PM EST2023-04-2122.4022.5522.75-0.66-2.86%64063.30%
TSLA230616C002000002022-11-25 12:59PM EST2023-06-1628.0528.0028.20-0.40-1.41%100063.89%
TSLA230915C002000002022-11-25 11:07AM EST2023-09-1536.0035.1035.75+0.14+0.39%36064.32%
TSLA240119C002000002022-11-25 12:41PM EST2024-01-1944.0144.0544.55-0.52-1.17%1579,76165.34%
TSLA240315C002000002022-11-25 12:43PM EST2024-03-1547.5047.0048.20-0.60-1.25%32065.45%
TSLA240621C002000002022-11-25 12:07PM EST2024-06-2153.1052.3053.75-0.43-0.80%14065.77%
TSLA250117C002000002022-11-25 12:47PM EST2025-01-1763.0061.2563.95-1.00-1.56%104065.78%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221202P002000002022-11-25 12:59PM EST2022-12-0218.2117.9518.40+0.01+0.05%678058.25%
TSLA221209P002000002022-11-25 12:58PM EST2022-12-0919.7019.2019.85-0.05-0.25%659055.44%
TSLA221216P002000002022-11-25 12:59PM EST2022-12-1621.2021.1021.30-0.10-0.47%750057.26%
TSLA221223P002000002022-11-25 12:16PM EST2022-12-2322.6022.1022.65+0.24+1.07%71,27856.32%
TSLA221230P002000002022-11-25 12:48PM EST2022-12-3023.4022.9523.60+0.05+0.21%3122054.82%
TSLA230120P002000002022-11-25 12:58PM EST2023-01-2026.7026.5026.75+0.03+0.11%247055.89%
TSLA230217P002000002022-11-25 12:59PM EST2023-02-1730.4130.2030.60-0.06-0.20%32056.75%
TSLA230317P002000002022-11-25 12:45PM EST2023-03-1733.1532.8533.05+0.05+0.15%190055.55%
TSLA230421P002000002022-11-25 11:30AM EST2023-04-2136.5836.1536.35-0.12-0.33%33055.66%
TSLA230616P002000002022-11-25 10:27AM EST2023-06-1640.1240.1540.35-0.08-0.20%13054.73%
TSLA230915P002000002022-11-25 10:28AM EST2023-09-1545.4045.2545.500.00-1018,85953.31%
TSLA240119P002000002022-11-25 12:59PM EST2024-01-1951.2050.9051.25+0.10+0.20%83051.92%
TSLA240315P002000002022-11-25 10:31AM EST2024-03-1553.0153.1053.40-1.14-2.11%7051.41%
TSLA240621P002000002022-11-25 12:44PM EST2024-06-2156.7056.3556.80+0.18+0.32%27,12850.50%
TSLA250117P002000002022-11-25 12:51PM EST2025-01-1762.0061.7563.40+0.20+0.32%35049.74%