Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
181,77+8,33 (+4,80%)
Al 12:24PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:210.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209C002100002022-12-09 12:08PM EST2022-12-090.010.000.010.00-1,19615,21593.75%
TSLA221216C002100002022-12-09 12:07PM EST2022-12-160.510.500.51+0.18+54.55%5,25434,17263.77%
TSLA221223C002100002022-12-09 12:08PM EST2022-12-231.241.241.25+0.48+63.16%2,1702,93158.40%
TSLA221230C002100002022-12-09 12:08PM EST2022-12-301.881.881.90+0.69+57.98%9322,68754.71%
TSLA230106C002100002022-12-09 12:01PM EST2023-01-063.303.203.35+1.18+55.66%3891,75357.81%
TSLA230113C002100002022-12-09 12:03PM EST2023-01-134.394.254.50+1.39+46.33%18080858.29%
TSLA230120C002100002022-12-09 12:06PM EST2023-01-205.365.355.40+1.51+39.22%81310,65758.32%
TSLA230217C002100002022-12-09 12:01PM EST2023-02-179.509.509.55+2.16+29.43%3024,69560.17%
TSLA230317C002100002022-12-09 12:06PM EST2023-03-1712.4612.4012.50+2.46+24.60%733,02359.22%
TSLA230616C002100002022-12-09 11:34AM EST2023-06-1621.4521.6021.75+2.57+13.61%1101,91460.78%
TSLA230721C002100002022-12-08 10:26AM EST2023-07-2121.7024.6024.800.00-18761.18%
TSLA240119C002100002022-12-09 10:57AM EST2024-01-1937.2237.0537.65+3.98+11.97%63,17462.03%
TSLA250117C002100002022-12-09 11:56AM EST2025-01-1755.8655.0556.85+4.03+7.78%151,40263.12%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209P002100002022-12-09 12:00PM EST2022-12-0928.0027.8528.50-8.35-22.97%104968158.59%
TSLA221216P002100002022-12-09 11:49AM EST2022-12-1629.4028.1528.65-7.60-20.54%15423,37151.66%
TSLA221223P002100002022-12-09 11:13AM EST2022-12-2330.1128.9029.40-6.84-18.51%4835353.78%
TSLA221230P002100002022-12-09 12:03PM EST2022-12-3029.5029.3529.85-7.51-20.29%2537052.12%
TSLA230106P002100002022-12-09 11:04AM EST2023-01-0630.9030.3031.05-7.60-19.74%48851.97%
TSLA230120P002100002022-12-09 11:45AM EST2023-01-2033.2432.4532.85-6.45-16.25%19411,34853.58%
TSLA230217P002100002022-12-09 12:07PM EST2023-02-1735.9935.8036.20-8.91-19.84%93,51654.11%
TSLA230317P002100002022-12-09 11:50AM EST2023-03-1738.5438.1538.55-8.08-17.33%1231,15152.67%
TSLA230616P002100002022-12-08 11:32AM EST2023-06-1652.6145.1045.250.00-1034051.65%
TSLA230721P002100002022-12-09 11:38AM EST2023-07-2147.9547.2547.55-3.50-6.80%811151.43%
TSLA240119P002100002022-12-08 10:10AM EST2024-01-1959.7955.5056.050.00-36,73949.59%
TSLA250117P002100002022-12-09 9:40AM EST2025-01-1769.1566.5067.95-2.46-3.44%1012,66347.37%