Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
181,83+8,39 (+4,84%)
Al 12:18PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:225.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209C002250002022-12-09 11:50AM EST2022-12-090.010.000.010.00-4388,803134.38%
TSLA221216C002250002022-12-09 12:01PM EST2022-12-160.150.150.16+0.03+25.00%1,55811,37070.12%
TSLA221223C002250002022-12-09 12:02PM EST2022-12-230.440.430.44+0.15+51.72%5043,69761.08%
TSLA221230C002250002022-12-09 11:54AM EST2022-12-300.700.710.73+0.20+40.00%1,4553,47155.91%
TSLA230106C002250002022-12-09 12:03PM EST2023-01-061.491.481.52+0.44+41.90%10647258.08%
TSLA230113C002250002022-12-09 12:01PM EST2023-01-132.182.072.26+0.62+39.74%7024257.78%
TSLA230120C002250002022-12-09 12:02PM EST2023-01-202.922.872.90+0.86+41.75%3903,54857.76%
TSLA230217C002250002022-12-09 12:02PM EST2023-02-176.106.006.10+1.45+31.18%1795,34158.84%
TSLA230317C002250002022-12-09 11:31AM EST2023-03-178.398.608.70+1.34+19.01%662,08858.16%
TSLA230421C002250002022-12-09 11:49AM EST2023-04-2112.0012.2012.30+1.90+18.81%1453,10159.19%
TSLA230616C002250002022-12-09 9:31AM EST2023-06-1614.6017.0517.20+0.10+0.69%225359.60%
TSLA230721C002250002022-12-08 1:58PM EST2023-07-2116.6519.9020.150.00-619560.01%
TSLA230915C002250002022-12-09 11:33AM EST2023-09-1523.7523.6024.45+3.50+17.28%121,36260.09%
TSLA240315C002250002022-12-09 10:11AM EST2024-03-1534.3535.2036.50+2.29+7.14%322961.32%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209P002250002022-12-09 11:25AM EST2022-12-0944.3042.7543.20-7.70-14.81%14115160.16%
TSLA221216P002250002022-12-09 12:00PM EST2022-12-1643.2842.9043.30-8.07-15.72%161,02568.36%
TSLA221223P002250002022-12-09 10:28AM EST2022-12-2346.5743.0043.50-5.43-10.44%213258.06%
TSLA221230P002250002022-12-09 11:14AM EST2022-12-3044.7042.9543.55-8.79-16.43%115049.22%
TSLA230106P002250002022-12-09 11:47AM EST2023-01-0644.7043.5044.35-7.57-14.48%61654.63%
TSLA230113P002250002022-12-09 11:20AM EST2023-01-1345.5244.2545.95-4.13-8.32%2355.90%
TSLA230120P002250002022-12-09 10:52AM EST2023-01-2046.1844.5545.25-6.27-11.95%526552.26%
TSLA230217P002250002022-12-09 11:29AM EST2023-02-1748.1547.1547.70-7.63-13.68%43,92451.38%
TSLA230317P002250002022-12-09 9:56AM EST2023-03-1753.6349.0549.70-2.63-4.67%42,09650.37%
TSLA230421P002250002022-12-08 2:17PM EST2023-04-2158.9151.8552.600.00-132,42151.08%
TSLA230616P002250002022-12-08 10:10AM EST2023-06-1661.0055.0555.950.00-194350.83%
TSLA230721P002250002022-12-08 2:53PM EST2023-07-2162.9757.3058.450.00-626050.33%
TSLA230915P002250002022-12-09 11:26AM EST2023-09-1560.7059.7060.90-3.35-5.23%33,76250.02%
TSLA240315P002250002022-12-09 9:38AM EST2024-03-1570.6067.1068.30+0.25+0.36%3090748.21%