Italia markets open in 7 hours 19 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
850,00-21,27 (-2,44%)
Alla chiusura: 04:00PM EDT
850,69 +0,69 (+0,08%)
Dopo ore: 07:41PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:300.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C003000002022-08-09 12:08PM EDT2022-08-12543.27548.90551.10-50.73-8.54%21450.00%
TSLA220819C003000002022-08-09 2:40PM EDT2022-08-19556.33548.80550.85-6.93-1.23%21140262.01%
TSLA220826C003000002022-07-11 10:22AM EDT2022-08-26424.26548.40551.750.00--1157.81%
TSLA220902C003000002022-08-09 2:40PM EDT2022-09-02556.69548.40552.15+15.02+2.77%213151.95%
TSLA220916C003000002022-08-09 9:39AM EDT2022-09-16558.72549.65552.75-17.35-3.01%14926145.75%
TSLA220923C003000002022-08-08 10:19AM EDT2022-09-23603.09547.10556.300.00-11141.19%
TSLA221021C003000002022-07-22 2:20PM EDT2022-10-21521.14550.85555.100.00-12127121.72%
TSLA221118C003000002022-08-09 11:55AM EDT2022-11-18554.65552.25557.85+35.53+6.84%327114.10%
TSLA221216C003000002022-08-04 10:05AM EDT2022-12-16644.84553.70560.100.00-680107.60%
TSLA230120C003000002022-08-08 12:38PM EDT2023-01-20599.00555.80564.150.00-22,033103.56%
TSLA230317C003000002022-08-09 11:03AM EDT2023-03-17571.97560.75568.95-13.63-2.33%278098.64%
TSLA230421C003000002022-08-04 2:39PM EDT2023-04-21635.90557.90571.200.00-2491.17%
TSLA230616C003000002022-08-09 10:07AM EDT2023-06-16573.25565.90576.35-20.40-3.44%233691.44%
TSLA230915C003000002022-08-09 10:32AM EDT2023-09-15587.30574.10584.00-12.20-2.04%859288.67%
TSLA240119C003000002022-08-09 12:01PM EDT2024-01-19585.55583.90593.45-19.95-3.29%3662285.27%
TSLA240315C003000002022-08-09 11:53AM EDT2024-03-15591.95587.60598.25-38.45-6.10%8415584.22%
TSLA240621C003000002022-08-09 3:08PM EDT2024-06-21593.40594.90605.15-48.00-7.48%416182.64%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P003000002022-08-09 11:55AM EDT2022-08-120.030.000.01+0.02+200.00%1011,713275.00%
TSLA220819P003000002022-08-09 2:58PM EDT2022-08-190.010.000.000.00-364,39650.00%
TSLA220826P003000002022-08-09 12:39PM EDT2022-08-260.030.010.040.00-6351144.53%
TSLA220902P003000002022-08-09 3:16PM EDT2022-09-020.040.030.040.00-32205125.78%
TSLA220909P003000002022-08-09 12:56PM EDT2022-09-090.070.020.40-0.07-50.00%225130.66%
TSLA220916P003000002022-08-09 3:19PM EDT2022-09-160.280.250.27+0.06+27.27%2108,887121.09%
TSLA220923P003000002022-08-09 1:39PM EDT2022-09-230.310.290.40+0.01+3.33%3397114.94%
TSLA221021P003000002022-08-09 3:52PM EDT2022-10-211.141.121.18+0.02+1.79%225,189105.23%
TSLA221118P003000002022-08-09 12:09PM EDT2022-11-182.302.052.30+0.23+11.11%682898.51%
TSLA221216P003000002022-08-09 3:13PM EDT2022-12-163.203.003.40+0.20+6.67%374,56793.02%
TSLA230120P003000002022-08-09 3:42PM EDT2023-01-204.804.505.00+0.38+8.60%659,26088.69%
TSLA230317P003000002022-08-09 3:34PM EDT2023-03-177.507.057.90+0.49+6.99%342,59183.96%
TSLA230421P003000002022-08-09 3:01PM EDT2023-04-219.407.7510.05+1.05+12.57%6988781.05%
TSLA230616P003000002022-08-09 2:04PM EDT2023-06-1611.7511.2012.55+0.65+5.86%172,66078.52%
TSLA230915P003000002022-08-09 1:21PM EDT2023-09-1516.5015.4017.20+1.50+10.00%441,44474.89%
TSLA240119P003000002022-08-09 2:30PM EDT2024-01-1922.7322.2523.20+0.93+4.27%169,38271.77%
TSLA240315P003000002022-08-09 3:53PM EDT2024-03-1525.5023.6026.85+1.50+6.25%8801,12470.43%
TSLA240621P003000002022-08-09 3:56PM EDT2024-06-2129.8529.5530.30+0.75+2.58%5941,99468.80%