Italia markets close in 17 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
180,84+7,40 (+4,27%)
Al 11:13AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:240.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209C002400002022-12-09 10:50AM EST2022-12-090.010.000.000.00-1479,06250.00%
TSLA221216C002400002022-12-09 10:56AM EST2022-12-160.070.060.07+0.01+16.67%39612,33979.30%
TSLA221223C002400002022-12-09 10:58AM EST2022-12-230.200.190.20+0.05+33.33%1321,02567.19%
TSLA221230C002400002022-12-09 10:53AM EST2022-12-300.330.330.34+0.10+43.48%1011,56160.45%
TSLA230106C002400002022-12-09 10:54AM EST2023-01-060.750.740.76+0.21+38.89%221,61061.08%
TSLA230113C002400002022-12-09 10:55AM EST2023-01-131.111.081.19+0.33+42.31%2812659.91%
TSLA230120C002400002022-12-09 10:56AM EST2023-01-201.591.581.61+0.41+34.75%1,8379,34559.42%
TSLA230217C002400002022-12-09 10:58AM EST2023-02-174.003.853.95+0.95+31.15%1004,36459.53%
TSLA230317C002400002022-12-09 10:50AM EST2023-03-175.805.956.05+1.10+23.40%252,47358.50%
TSLA230421C002400002022-12-09 10:45AM EST2023-04-218.909.109.20+1.53+20.76%131,21959.41%
TSLA230616C002400002022-12-09 9:44AM EST2023-06-1612.7013.5013.65+1.50+13.39%613,10059.63%
TSLA230721C002400002022-12-09 10:37AM EST2023-07-2116.0016.0516.30+3.00+23.08%2750559.78%
TSLA230915C002400002022-12-09 9:44AM EST2023-09-1519.1519.9020.10+1.65+9.43%370459.86%
TSLA240119C002400002022-12-09 10:57AM EST2024-01-1928.1527.5528.25+3.10+12.38%251,84360.32%
TSLA240621C002400002022-12-09 9:45AM EST2024-06-2136.0036.3037.10+3.83+11.91%71,00561.24%
TSLA250117C002400002022-12-09 10:25AM EST2025-01-1745.5046.3047.70+3.00+7.06%22,78362.09%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209P002400002022-12-09 9:39AM EST2022-12-0962.5558.6059.15-7.40-10.58%200.00%
TSLA221216P002400002022-12-09 10:49AM EST2022-12-1660.0458.5558.95-6.47-9.73%4740.00%
TSLA221223P002400002022-12-08 10:55AM EST2022-12-2366.9358.3559.400.00-4969.43%
TSLA221230P002400002022-12-09 10:36AM EST2022-12-3060.2558.7059.25-5.75-8.71%35250.00%
TSLA230106P002400002022-11-30 2:53PM EST2023-01-0652.1058.3059.250.00-1243.56%
TSLA230120P002400002022-12-09 10:35AM EST2023-01-2061.0059.3559.95-7.91-11.48%89,14150.73%
TSLA230217P002400002022-12-09 10:47AM EST2023-02-1762.0261.0561.60-6.20-9.09%71,63950.07%
TSLA230317P002400002022-12-09 10:30AM EST2023-03-1764.0062.1562.75-7.15-10.05%22,43549.13%
TSLA230421P002400002022-12-08 2:16PM EST2023-04-2172.4964.3565.350.00-121,45750.89%
TSLA230616P002400002022-12-08 10:30AM EST2023-06-1672.7067.3568.200.00-452,54049.67%
TSLA230721P002400002022-12-07 3:35PM EST2023-07-2175.1769.0070.700.00-1250.81%
TSLA230915P002400002022-12-08 3:52PM EST2023-09-1577.0771.8573.550.00-62,02150.48%
TSLA240119P002400002022-12-09 10:21AM EST2024-01-1978.5575.8077.85-4.76-5.71%14,03447.98%
TSLA240621P002400002022-12-08 3:39PM EST2024-06-2185.8081.1582.050.00-124,94445.73%
TSLA250117P002400002022-12-09 10:39AM EST2025-01-1788.0086.8588.55-3.40-3.72%35,00845.30%