Italia markets close in 29 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
182,05+8,61 (+4,96%)
Al 11:01AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:230.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209C002300002022-12-09 10:37AM EST2022-12-090.010.000.010.00-10010,385143.75%
TSLA221216C002300002022-12-09 10:43AM EST2022-12-160.120.110.12+0.03+33.33%4,06112,77172.66%
TSLA221223C002300002022-12-09 10:43AM EST2022-12-230.320.310.32+0.08+33.33%812,53362.01%
TSLA221230C002300002022-12-09 10:41AM EST2022-12-300.530.510.52+0.14+35.90%1,0705,57556.06%
TSLA230106C002300002022-12-09 10:44AM EST2023-01-061.101.101.13+0.29+35.80%1,3881,93357.64%
TSLA230113C002300002022-12-09 10:19AM EST2023-01-131.491.591.73+0.22+17.32%1416357.17%
TSLA230120C002300002022-12-09 10:41AM EST2023-01-202.262.252.28+0.55+32.16%40413,69557.02%
TSLA230217C002300002022-12-09 10:37AM EST2023-02-175.105.055.15+1.10+27.50%375,38258.01%
TSLA230317C002300002022-12-09 10:24AM EST2023-03-177.007.407.55+0.94+15.51%802,00757.19%
TSLA230616C002300002022-12-09 10:43AM EST2023-06-1615.5515.5015.65+2.38+18.07%382,41058.63%
TSLA230721C002300002022-12-09 10:27AM EST2023-07-2117.5018.2518.50+2.65+17.85%74859.02%
TSLA240119C002300002022-12-09 10:23AM EST2024-01-1929.5930.1531.15+2.12+7.72%27512,31360.11%
TSLA250117C002300002022-12-09 10:30AM EST2025-01-1749.0548.7050.00+3.05+6.63%132,70461.47%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209P002300002022-12-09 10:09AM EST2022-12-0952.0549.4050.10-4.50-7.96%72350.59%
TSLA221216P002300002022-12-09 10:43AM EST2022-12-1649.5549.5050.00-6.91-12.24%294,246123.93%
TSLA221223P002300002022-12-09 9:35AM EST2022-12-2355.5049.7050.30-3.24-5.52%17993.85%
TSLA221230P002300002022-12-08 10:10AM EST2022-12-3055.9049.7550.250.00-1718077.49%
TSLA230106P002300002022-12-09 10:35AM EST2023-01-0651.0049.6550.65-5.95-10.45%1132268.87%
TSLA230113P002300002022-12-07 2:48PM EST2023-01-1357.7149.7052.350.00-11368.42%
TSLA230120P002300002022-12-09 10:30AM EST2023-01-2051.9050.6551.50-7.38-12.45%58,46362.93%
TSLA230217P002300002022-12-09 10:30AM EST2023-02-1754.1453.2053.60-7.94-12.79%22,51559.50%
TSLA230317P002300002022-12-09 9:34AM EST2023-03-1757.0054.6555.40-3.62-5.97%698155.91%
TSLA230616P002300002022-12-09 10:06AM EST2023-06-1661.9060.3061.00-3.83-5.83%202,11452.75%
TSLA230721P002300002022-12-09 10:07AM EST2023-07-2162.8561.7063.50+8.05+14.69%13152.18%
TSLA240119P002300002022-12-09 10:43AM EST2024-01-1970.0669.8570.45-4.28-5.76%115,24749.44%
TSLA250117P002300002022-12-08 2:52PM EST2025-01-1784.5580.4081.900.00-11,56846.84%