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 12:25PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:280.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209C002800002022-12-09 10:32AM EST2022-12-090.010.000.000.00-211,63350.00%
TSLA221216C002800002022-12-09 12:04PM EST2022-12-160.020.010.020.00-473,79198.44%
TSLA221223C002800002022-12-09 11:21AM EST2022-12-230.040.040.050.00-6733580.47%
TSLA221230C002800002022-12-09 12:06PM EST2022-12-300.070.070.08+0.02+40.00%9285470.12%
TSLA230106C002800002022-12-09 10:29AM EST2023-01-060.170.190.20+0.01+6.25%1816468.75%
TSLA230120C002800002022-12-09 12:08PM EST2023-01-200.430.430.45+0.07+19.44%15315,62263.62%
TSLA230217C002800002022-12-09 12:02PM EST2023-02-171.321.321.34+0.19+16.81%894,55460.52%
TSLA230317C002800002022-12-09 11:40AM EST2023-03-172.232.312.35+0.24+12.06%701,87958.07%
TSLA230616C002800002022-12-09 11:45AM EST2023-06-166.896.957.10+0.89+14.83%504,07957.29%
TSLA230721C002800002022-12-09 11:52AM EST2023-07-219.059.009.15+1.20+15.29%1589257.54%
TSLA230915C002800002022-12-09 10:43AM EST2023-09-1512.1312.1012.25+1.73+16.63%51,85257.56%
TSLA240119C002800002022-12-09 10:03AM EST2024-01-1918.8419.2019.45+2.84+17.75%404,12658.38%
TSLA240621C002800002022-12-09 11:56AM EST2024-06-2127.4527.4527.75+2.62+10.55%31,04059.37%
TSLA250117C002800002022-12-09 11:42AM EST2025-01-1736.9037.0038.15+2.52+7.33%391,45060.20%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209P002800002022-12-09 9:41AM EST2022-12-09103.6097.8598.35-2.75-2.59%66346.09%
TSLA221216P002800002022-12-08 3:09PM EST2022-12-16106.5597.7098.200.00-6201540.00%
TSLA221223P002800002022-12-09 10:52AM EST2022-12-2399.2597.7598.35-6.38-6.04%6189.45%
TSLA221230P002800002022-12-02 9:30AM EST2022-12-3085.5597.4598.300.00-2069.14%
TSLA230120P002800002022-12-09 11:00AM EST2023-01-2097.9597.5598.40-8.55-8.03%74,92655.37%
TSLA230217P002800002022-12-09 10:51AM EST2023-02-1799.5598.1098.65-9.09-8.37%31,16449.12%
TSLA230317P002800002022-12-08 1:56PM EST2023-03-17107.7698.2599.050.00-81,74346.66%
TSLA230616P002800002022-12-09 10:08AM EST2023-06-16102.90100.85101.20-4.20-3.92%1812,37744.56%
TSLA230721P002800002022-11-28 11:51AM EST2023-07-2198.38101.25102.900.00-71746.37%
TSLA230915P002800002022-12-08 1:50PM EST2023-09-15110.80102.95104.750.00-1581,20246.00%
TSLA240119P002800002022-12-07 3:18PM EST2024-01-19113.98106.35107.850.00-454,63843.74%
TSLA240621P002800002022-12-09 12:09PM EST2024-06-21111.22110.25112.00+7.07+6.79%41,23742.88%
TSLA250117P002800002022-12-09 11:53AM EST2025-01-17116.68115.20117.75-1.32-1.12%12,87542.67%