Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
182,86-0,34 (-0,19%)
Alla chiusura: 01:00PM EST
182,95 +0,09 (+0,05%)
Dopo ore: 04:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:250.00
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221202C002500002022-11-25 12:41PM EST2022-12-020.040.030.040.00-1,820085.94%
TSLA221209C002500002022-11-25 12:49PM EST2022-12-090.130.130.14-0.05-27.78%1,756071.68%
TSLA221216C002500002022-11-25 12:59PM EST2022-12-160.330.320.33-0.04-10.81%934066.65%
TSLA221223C002500002022-11-25 12:38PM EST2022-12-230.520.520.54-0.03-5.45%84062.74%
TSLA221230C002500002022-11-25 12:59PM EST2022-12-300.740.730.75-0.11-12.94%124059.77%
TSLA230120C002500002022-11-25 12:47PM EST2023-01-201.901.921.96-0.15-7.32%507058.57%
TSLA230217C002500002022-11-25 12:46PM EST2023-02-174.054.104.20-0.30-6.90%2,073059.29%
TSLA230317C002500002022-11-25 12:59PM EST2023-03-176.156.106.20-0.20-3.15%239058.61%
TSLA230421C002500002022-11-25 12:46PM EST2023-04-218.969.009.15-0.39-4.17%794059.34%
TSLA230616C002500002022-11-25 12:58PM EST2023-06-1613.4013.3513.55-0.25-1.83%61059.89%
TSLA230915C002500002022-11-25 12:39PM EST2023-09-1520.0019.9520.20-0.28-1.38%38060.67%
TSLA240119C002500002022-11-25 12:58PM EST2024-01-1928.4028.1528.90-0.45-1.56%139061.83%
TSLA240315C002500002022-11-23 2:05PM EST2024-03-1531.5031.5032.400.00-75062.21%
TSLA240621C002500002022-11-25 10:55AM EST2024-06-2138.5036.9038.10+0.70+1.85%2062.73%
TSLA250117C002500002022-11-25 12:45PM EST2025-01-1747.9847.0048.95-0.42-0.87%203063.49%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221202P002500002022-11-25 12:44PM EST2022-12-0267.3766.7067.55+0.82+1.23%40120.02%
TSLA221209P002500002022-11-22 3:00PM EST2022-12-0981.5566.6567.750.00-77064.84%
TSLA221216P002500002022-11-25 12:56PM EST2022-12-1667.4266.7567.60+0.39+0.58%30050.00%
TSLA221223P002500002022-11-25 10:19AM EST2022-12-2365.7066.8567.80-2.15-3.17%4053.03%
TSLA221230P002500002022-11-25 11:14AM EST2022-12-3066.8766.7568.00-3.93-5.55%2061.62%
TSLA230120P002500002022-11-25 11:09AM EST2023-01-2067.5067.7068.50-0.38-0.56%28053.80%
TSLA230217P002500002022-11-25 11:54AM EST2023-02-1769.7569.0069.90+0.31+0.45%2050.06%
TSLA230317P002500002022-11-25 10:06AM EST2023-03-1771.0570.3071.20+0.50+0.71%2051.03%
TSLA230421P002500002022-11-25 12:33PM EST2023-04-2172.9072.2073.10-2.40-3.19%1050.62%
TSLA230616P002500002022-11-25 10:06AM EST2023-06-1675.8075.0075.90+0.30+0.40%7049.81%
TSLA230915P002500002022-11-25 11:00AM EST2023-09-1579.2179.2580.10-0.19-0.24%54,02448.95%
TSLA240119P002500002022-11-25 11:21AM EST2024-01-1984.2484.0585.05-0.18-0.21%38047.88%
TSLA240315P002500002022-11-25 10:33AM EST2024-03-1586.0686.1087.20-0.73-0.84%6047.70%
TSLA240621P002500002022-11-25 9:47AM EST2024-06-2190.8089.0590.20+1.20+1.34%23,11346.85%
TSLA250117P002500002022-11-25 11:48AM EST2025-01-1795.5194.7096.45+0.17+0.18%1046.04%