Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
181,76+8,32 (+4,80%)
Al 12:17PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:270.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209C002700002022-12-08 3:37PM EST2022-12-090.010.000.000.00-103,13750.00%
TSLA221216C002700002022-12-09 11:54AM EST2022-12-160.020.020.03-0.01-33.33%464,65296.09%
TSLA221223C002700002022-12-09 11:30AM EST2022-12-230.060.060.080.00-11557978.13%
TSLA221230C002700002022-12-09 11:31AM EST2022-12-300.100.110.12+0.02+25.00%1526568.36%
TSLA230106C002700002022-12-09 10:58AM EST2023-01-060.260.250.27+0.04+18.18%143366.50%
TSLA230120C002700002022-12-09 11:07AM EST2023-01-200.580.560.58+0.12+26.09%5269661.89%
TSLA230217C002700002022-12-09 11:38AM EST2023-02-171.611.671.70+0.26+19.26%452,09959.68%
TSLA230317C002700002022-12-09 11:03AM EST2023-03-173.052.882.90+0.72+30.90%694,04157.64%
TSLA230616C002700002022-12-09 11:20AM EST2023-06-167.978.058.25+1.03+14.84%12552357.26%
TSLA230721C002700002022-12-09 11:48AM EST2023-07-2110.3010.3510.55+1.42+15.99%6419857.77%
TSLA240119C002700002022-12-09 11:08AM EST2024-01-1921.0521.2021.40+3.30+18.59%171,90158.85%
TSLA240621C002700002022-12-08 3:33PM EST2024-06-2126.7229.3029.850.00-171,44559.62%
TSLA250117C002700002022-12-09 11:57AM EST2025-01-1739.8038.9540.60+3.41+9.37%72,56860.57%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209P002700002022-12-08 10:34AM EST2022-12-0995.7088.0088.550.00-40281.25%
TSLA221216P002700002022-12-09 9:49AM EST2022-12-1691.3088.1088.60-5.20-5.39%250113.09%
TSLA221223P002700002022-12-02 3:57PM EST2022-12-2375.2987.8088.700.00-2065.63%
TSLA221230P002700002022-12-05 12:05PM EST2022-12-3086.1087.5588.200.00-400.00%
TSLA230120P002700002022-12-09 11:35AM EST2023-01-2088.8087.7088.40-8.95-9.16%315951.27%
TSLA230217P002700002022-12-09 10:13AM EST2023-02-1791.9888.4089.00-4.64-4.80%6065350.78%
TSLA230317P002700002022-12-08 3:59PM EST2023-03-1796.6588.6089.450.00-496647.11%
TSLA230616P002700002022-12-07 12:42PM EST2023-06-1694.5091.1592.70-5.05-5.07%124147.03%
TSLA240119P002700002022-12-07 3:17PM EST2024-01-19105.4598.60100.350.00-21,67745.62%
TSLA240621P002700002022-12-08 1:57PM EST2024-06-21109.30102.45104.550.00-1788544.20%
TSLA250117P002700002022-12-08 3:31PM EST2025-01-17113.87107.85109.700.00-91,19642.97%