Italia markets close in 1 hour 4 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
178,11+4,67 (+2,69%)
Al 10:26AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:290.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209C002900002022-12-08 11:32AM EST2022-12-090.010.000.010.00-10211287.50%
TSLA221216C002900002022-12-09 10:06AM EST2022-12-160.010.010.020.00-29,197110.94%
TSLA221223C002900002022-12-08 9:30AM EST2022-12-230.030.020.030.00-115284.38%
TSLA221230C002900002022-12-08 12:45PM EST2022-12-300.040.040.050.00-3860573.83%
TSLA230106C002900002022-12-09 9:54AM EST2023-01-060.120.110.13-0.02-14.29%211171.68%
TSLA230120C002900002022-12-09 9:49AM EST2023-01-200.310.300.31+0.02+6.90%810,30866.60%
TSLA230217C002900002022-12-09 9:54AM EST2023-02-170.950.991.02+0.07+7.95%41,16263.03%
TSLA230317C002900002022-12-09 10:01AM EST2023-03-171.801.791.83+0.18+11.11%52,36660.10%
TSLA230616C002900002022-12-08 10:57AM EST2023-06-165.005.755.900.00-4531358.54%
TSLA230721C002900002022-12-09 9:58AM EST2023-07-217.397.407.60+0.89+13.69%155558.25%
TSLA240119C002900002022-12-08 1:19PM EST2024-01-1915.3516.9017.150.00-196,82958.94%
TSLA240621C002900002022-12-08 1:54PM EST2024-06-2122.6124.6025.050.00-1991459.72%
TSLA250117C002900002022-12-09 9:42AM EST2025-01-1734.3033.8035.35+2.50+7.86%12,01860.57%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209P002900002022-12-05 12:05PM EST2022-12-09105.90111.40112.450.00-82334.38%
TSLA221216P002900002022-12-08 3:17PM EST2022-12-16115.95111.30111.850.00-1,3753360.00%
TSLA221223P002900002022-11-09 9:37AM EST2022-12-2399.00115.60116.750.00-10190.63%
TSLA221230P002900002022-11-29 9:31AM EST2022-12-30104.25111.15111.950.00--075.78%
TSLA230120P002900002022-12-08 3:17PM EST2023-01-20115.85111.45112.250.00-55019268.21%
TSLA230217P002900002022-12-08 1:14PM EST2023-02-17117.52111.35112.000.00-4628745.41%
TSLA230317P002900002022-12-08 2:04PM EST2023-03-17118.00111.80112.600.00-11,99850.17%
TSLA230616P002900002022-12-07 9:32AM EST2023-06-16115.90112.85114.150.00-824245.64%
TSLA230721P002900002022-12-02 1:12PM EST2023-07-21103.35113.45115.150.00-11145.83%
TSLA240119P002900002022-12-07 2:47PM EST2024-01-19121.50117.90119.450.00-32,42743.48%
TSLA240621P002900002022-12-05 3:47PM EST2024-06-21119.77121.35123.450.00-21,20643.00%
TSLA250117P002900002022-12-01 10:54AM EST2025-01-17117.65125.35128.500.00-142442.43%