Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
181,70+8,26 (+4,76%)
Al 12:00PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:260.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209C002600002022-12-08 9:30AM EST2022-12-090.010.000.010.00-16,733212.50%
TSLA221216C002600002022-12-09 11:44AM EST2022-12-160.030.030.040.00-1948,28191.02%
TSLA221223C002600002022-12-09 10:56AM EST2022-12-230.080.080.10+0.01+14.29%17943273.83%
TSLA221230C002600002022-12-09 11:05AM EST2022-12-300.170.150.15+0.06+54.55%51,16565.04%
TSLA230106C002600002022-12-09 11:41AM EST2023-01-060.340.320.34+0.06+21.43%919063.57%
TSLA230120C002600002022-12-09 11:35AM EST2023-01-200.760.730.75+0.15+24.59%38710,43260.01%
TSLA230217C002600002022-12-09 11:08AM EST2023-02-172.242.112.14+0.50+28.74%222,95458.70%
TSLA230317C002600002022-12-09 11:34AM EST2023-03-173.553.453.55+0.50+16.39%203,57356.80%
TSLA230616C002600002022-12-09 11:01AM EST2023-06-1610.009.259.50+1.90+23.46%151,46657.08%
TSLA230721C002600002022-12-09 11:22AM EST2023-07-2112.0011.5511.80+1.70+16.50%144157.34%
TSLA230915C002600002022-12-09 10:55AM EST2023-09-1515.7015.0515.25+2.40+18.05%711,53157.54%
TSLA240119C002600002022-12-09 11:37AM EST2024-01-1923.0022.2523.00+3.15+15.87%674,13558.25%
TSLA240621C002600002022-12-09 10:13AM EST2024-06-2130.6330.8031.70+2.13+7.47%21,12659.40%
TSLA250117C002600002022-12-09 11:08AM EST2025-01-1742.0040.6541.80+5.05+13.67%221,08960.15%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209P002600002022-12-09 11:03AM EST2022-12-0977.6079.2079.70-8.40-9.77%60430.08%
TSLA221216P002600002022-12-09 10:11AM EST2022-12-1681.9579.0079.70-4.70-5.42%539149.22%
TSLA221223P002600002022-11-29 12:39PM EST2022-12-2376.8078.7579.350.00-10102.00%
TSLA221230P002600002022-12-07 1:32PM EST2022-12-3085.8078.9079.500.00-1187.26%
TSLA230120P002600002022-12-09 10:59AM EST2023-01-2078.1879.2079.60-8.02-9.30%164,84165.01%
TSLA230217P002600002022-12-09 11:22AM EST2023-02-1779.9979.6580.40-6.72-7.75%786755.88%
TSLA230317P002600002022-12-08 3:52PM EST2023-03-1787.7780.8081.400.00-233,32653.44%
TSLA230616P002600002022-12-08 10:06AM EST2023-06-1690.0883.6584.750.00-12,19049.77%
TSLA230721P002600002022-12-08 12:30PM EST2023-07-2194.0084.7586.100.00-32748.96%
TSLA230915P002600002022-12-08 12:35PM EST2023-09-1595.5586.6588.750.00-391,11449.05%
TSLA240119P002600002022-12-08 3:28PM EST2024-01-1996.9590.8092.500.00-32,02846.47%
TSLA240621P002600002022-12-05 10:41AM EST2024-06-2193.6795.3597.350.00-1584745.48%
TSLA250117P002600002022-12-08 10:26AM EST2025-01-17106.04100.95102.500.00-391443.92%