Italia markets open in 3 hours 53 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
859,89-23,18 (-2,62%)
Alla chiusura: 04:00PM EDT
864,45 +4,56 (+0,53%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:250.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C002500002022-08-11 2:14PM EDT2022-08-12617.06603.15617.40+21.85+3.67%1116928.13%
TSLA220819C002500002022-08-10 1:32PM EDT2022-08-19624.90606.90613.450.00-552317.38%
TSLA220909C002500002022-08-03 2:23PM EDT2022-09-09676.55607.00614.200.00-12185.21%
TSLA220916C002500002022-08-05 11:05AM EDT2022-09-16646.18607.40614.100.00-4293170.31%
TSLA220923C002500002022-08-08 10:19AM EDT2022-09-23652.78607.25614.350.00-11156.98%
TSLA221021C002500002022-08-09 9:44AM EDT2022-10-21613.25608.50615.500.00-333137.72%
TSLA221118C002500002022-07-26 1:05PM EDT2022-11-18531.29609.85616.950.00-134126.82%
TSLA221216C002500002022-08-01 9:31AM EDT2022-12-16662.90611.15618.450.00-650119.00%
TSLA230120C002500002022-08-03 9:54AM EDT2023-01-20676.30613.80620.500.00-31,418113.88%
TSLA230317C002500002022-08-09 9:30AM EDT2023-03-17632.25617.10623.950.00-1338106.79%
TSLA230616C002500002022-08-09 9:30AM EDT2023-06-16637.74621.25636.000.00-1185103.52%
TSLA230915C002500002022-08-09 3:06PM EDT2023-09-15614.75625.25635.400.00-212493.22%
TSLA240119C002500002022-08-08 3:33PM EDT2024-01-19649.90633.05642.450.00-5025589.20%
TSLA240315C002500002022-08-09 3:06PM EDT2024-03-15626.50636.55646.250.00-3422088.23%
TSLA240621C002500002022-08-10 3:20PM EDT2024-06-21668.00641.35652.650.00-218886.30%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P002500002022-08-09 9:30AM EDT2022-08-120.010.000.000.00-187350.00%
TSLA220819P002500002022-08-11 1:58PM EDT2022-08-190.010.000.010.00-32,040231.25%
TSLA220826P002500002022-08-11 3:47PM EDT2022-08-260.010.000.010.00-2531,593168.75%
TSLA220902P002500002022-08-11 1:48PM EDT2022-09-020.030.010.04-0.01-25.00%34546153.91%
TSLA220909P002500002022-08-11 12:34PM EDT2022-09-090.040.020.06-0.01-20.00%8223139.06%
TSLA220916P002500002022-08-11 2:05PM EDT2022-09-160.120.080.20-0.01-7.69%251,446139.26%
TSLA220923P002500002022-08-11 3:27PM EDT2022-09-230.090.000.17-0.07-43.75%257121.88%
TSLA221021P002500002022-08-11 12:37PM EDT2022-10-210.630.540.720.00-23781116.65%
TSLA221118P002500002022-08-11 3:23PM EDT2022-11-181.251.161.38-0.05-3.85%34779108.28%
TSLA221216P002500002022-08-10 1:12PM EDT2022-12-161.801.802.05-0.14-7.22%2671101.56%
TSLA230120P002500002022-08-11 3:11PM EDT2023-01-202.712.602.83-0.16-5.57%112,90494.96%
TSLA230317P002500002022-08-11 3:00PM EDT2023-03-174.504.004.75-0.10-2.17%241,44488.93%
TSLA230616P002500002022-08-10 10:30AM EDT2023-06-167.136.707.75-0.77-9.75%282182.40%
TSLA230915P002500002022-08-11 1:04PM EDT2023-09-159.929.0011.15-0.63-5.97%269777.89%
TSLA240119P002500002022-08-09 1:48PM EDT2024-01-1915.7014.0015.250.00-402,74774.32%
TSLA240315P002500002022-08-09 1:15PM EDT2024-03-1517.9513.7517.800.00-22372.05%
TSLA240621P002500002022-08-11 1:00PM EDT2024-06-2119.4018.4021.00-0.60-3.00%7351470.79%