Italia markets open in 3 hours 31 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:200.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C002000002022-08-08 10:24AM EDT2022-08-19706.15656.80663.450.00-315365.63%
TSLA220916C002000002022-08-09 10:36AM EDT2022-09-16661.65657.30663.950.00-151,915196.04%
TSLA221021C002000002022-08-09 10:36AM EDT2022-10-21662.63657.90664.150.00-14124147.71%
TSLA221118C002000002022-08-09 12:57PM EDT2022-11-18643.27658.85666.000.00-819140.87%
TSLA221216C002000002022-08-05 12:02PM EDT2022-12-16680.53659.85666.800.00-148130.84%
TSLA230120C002000002022-08-09 12:57PM EDT2023-01-20645.27661.15668.350.00-82,365123.31%
TSLA230317C002000002022-08-09 1:16PM EDT2023-03-17653.30663.50671.250.00-1319115.83%
TSLA230616C002000002022-08-10 9:30AM EDT2023-06-16700.00666.85675.750.00-4317106.90%
TSLA230915C002000002022-08-10 12:57PM EDT2023-09-15686.16669.50679.600.00-13199.95%
TSLA240119C002000002022-08-10 12:57PM EDT2024-01-19710.00675.35685.15+17.99+2.60%11,68995.26%
TSLA240315C002000002022-08-09 11:26AM EDT2024-03-15683.55674.50687.600.00-3253991.57%
TSLA240621C002000002022-08-10 10:03AM EDT2024-06-21692.45682.65692.850.00-412492.11%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P002000002022-08-08 9:44AM EDT2022-08-190.010.000.010.00-44,075268.75%
TSLA220916P002000002022-08-11 3:55PM EDT2022-09-160.050.040.050.00-709,196148.44%
TSLA221021P002000002022-08-11 2:43PM EDT2022-10-210.380.300.40+0.03+8.57%223,690128.03%
TSLA221118P002000002022-08-11 12:12PM EDT2022-11-180.800.770.870.00-101,027119.90%
TSLA221216P002000002022-08-11 3:57PM EDT2022-12-161.301.041.31+0.10+8.33%1612,719111.01%
TSLA230120P002000002022-08-11 11:35AM EDT2023-01-201.651.501.93-0.05-2.94%45,229103.71%
TSLA230317P002000002022-08-11 10:19AM EDT2023-03-172.922.503.05+0.10+3.55%13,99196.37%
TSLA230616P002000002022-08-11 10:56AM EDT2023-06-164.434.055.15-0.52-10.51%63,86188.40%
TSLA230915P002000002022-08-11 2:15PM EDT2023-09-156.256.257.00-0.65-9.42%761,26983.41%
TSLA240119P002000002022-08-11 3:11PM EDT2024-01-199.358.509.75+0.36+4.00%366,17377.86%
TSLA240315P002000002022-08-05 2:45PM EDT2024-03-1511.358.3511.950.00-514875.82%
TSLA240621P002000002022-08-11 3:02PM EDT2024-06-2112.8312.5014.05-0.22-1.69%5976074.79%