Italia markets close in 1 hour 21 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
177,97+4,53 (+2,61%)
Al 10:09AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:220.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209C002200002022-12-09 9:52AM EST2022-12-090.010.000.010.00-15812,429134.38%
TSLA221216C002200002022-12-09 9:54AM EST2022-12-160.180.170.19+0.01+5.88%1,15640,57271.68%
TSLA221223C002200002022-12-09 9:54AM EST2022-12-230.470.460.49+0.08+20.51%2502,49662.16%
TSLA221230C002200002022-12-09 9:53AM EST2022-12-300.790.740.76+0.13+19.70%3027,22756.45%
TSLA230106C002200002022-12-09 9:51AM EST2023-01-061.621.521.56+0.33+25.58%12070858.62%
TSLA230113C002200002022-12-09 9:43AM EST2023-01-132.202.112.37+0.30+15.79%1335158.55%
TSLA230120C002200002022-12-09 9:51AM EST2023-01-203.152.922.95+0.60+23.53%18627,86858.31%
TSLA230217C002200002022-12-09 9:51AM EST2023-02-176.436.006.10+0.98+17.98%8926,88559.20%
TSLA230317C002200002022-12-09 9:48AM EST2023-03-178.968.608.75+1.18+15.17%83,45358.68%
TSLA230616C002200002022-12-09 9:38AM EST2023-06-1616.4417.2017.35+0.92+5.93%57,12460.53%
TSLA230721C002200002022-12-09 9:39AM EST2023-07-2119.3819.7019.95+1.39+7.73%203760.33%
TSLA230915C002200002022-12-08 3:02PM EST2023-09-1522.2023.9024.550.00-222,10661.15%
TSLA240119C002200002022-12-09 9:43AM EST2024-01-1932.1032.2032.85+1.40+4.56%5904,54061.90%
TSLA240621C002200002022-12-09 9:51AM EST2024-06-2141.7540.1041.00+2.80+7.19%11,22861.86%
TSLA250117C002200002022-12-09 9:48AM EST2025-01-1751.0050.0051.90+2.80+5.81%22,63662.99%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209P002200002022-12-08 3:17PM EST2022-12-0946.0042.8543.350.00-592238287.60%
TSLA221216P002200002022-12-09 9:48AM EST2022-12-1641.7542.0042.45-4.91-10.52%423,09372.66%
TSLA221223P002200002022-12-09 9:45AM EST2022-12-2341.0842.8043.35-5.73-12.24%1016973.85%
TSLA221230P002200002022-12-08 2:37PM EST2022-12-3047.8842.9043.700.00-410564.01%
TSLA230106P002200002022-12-08 12:49PM EST2023-01-0649.7842.3543.550.00-19251.54%
TSLA230113P002200002022-12-08 2:34PM EST2023-01-1348.6043.0545.300.00-2357.81%
TSLA230120P002200002022-12-09 9:31AM EST2023-01-2046.7544.7045.15-1.49-3.09%115,56458.07%
TSLA230217P002200002022-12-08 2:42PM EST2023-02-1750.4546.8547.750.00-112,27956.02%
TSLA230317P002200002022-12-08 12:43PM EST2023-03-1754.6248.8549.500.00-53,34153.81%
TSLA230616P002200002022-12-09 9:37AM EST2023-06-1656.1855.0555.60-3.42-5.74%118,38952.37%
TSLA230721P002200002022-12-05 9:42AM EST2023-07-2151.0056.0557.450.00-21150.85%
TSLA230915P002200002022-12-08 10:08AM EST2023-09-1561.5659.4060.250.00-33,60650.66%
TSLA240119P002200002022-12-09 9:40AM EST2024-01-1964.8864.4565.95-3.47-5.08%17,27950.43%
TSLA240621P002200002022-12-08 11:41AM EST2024-06-2173.7069.5570.600.00-72,20948.27%
TSLA250117P002200002022-12-07 3:18PM EST2025-01-1777.9274.3576.100.00-454,22646.51%