Italia markets open in 4 hours 20 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
174,04-5,78 (-3,21%)
Alla chiusura: 04:00PM EST
173,42 -0,62 (-0,36%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:300.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209C003000002022-12-07 2:45PM EST2022-12-090.010.000.010.00-31,350225.00%
TSLA221216C003000002022-12-07 3:52PM EST2022-12-160.010.010.02-0.01-50.00%43932,105115.63%
TSLA221223C003000002022-12-07 3:29PM EST2022-12-230.020.020.04-0.02-50.00%1289291.80%
TSLA221230C003000002022-12-07 3:14PM EST2022-12-300.040.030.05-0.03-42.86%871,79578.91%
TSLA230106C003000002022-12-07 1:10PM EST2023-01-060.110.090.13-0.05-31.25%2724176.95%
TSLA230120C003000002022-12-07 3:59PM EST2023-01-200.290.270.29-0.06-17.14%2,14080,73371.48%
TSLA230217C003000002022-12-07 3:50PM EST2023-02-170.810.810.84-0.14-14.74%3104,62366.06%
TSLA230317C003000002022-12-07 3:55PM EST2023-03-171.471.421.54-0.19-11.45%54963,61062.54%
TSLA230421C003000002022-12-07 2:40PM EST2023-04-212.532.552.66-0.50-16.50%1446,71560.80%
TSLA230616C003000002022-12-07 3:57PM EST2023-06-164.604.554.75-0.80-14.81%44617,47259.17%
TSLA230721C003000002022-12-07 3:31PM EST2023-07-215.956.056.35-1.05-15.00%924659.06%
TSLA230915C003000002022-12-07 3:59PM EST2023-09-158.558.408.70-1.05-10.94%7825,06858.48%
TSLA240119C003000002022-12-07 3:40PM EST2024-01-1914.1314.2014.55-1.79-11.24%48924,07358.63%
TSLA240315C003000002022-12-07 3:51PM EST2024-03-1516.9016.8517.30-1.80-9.63%183,89758.94%
TSLA240621C003000002022-12-07 3:28PM EST2024-06-2121.0021.2521.80-2.60-11.02%498,61859.22%
TSLA250117C003000002022-12-07 3:54PM EST2025-01-1730.7530.3031.75-2.80-8.35%1,43221,71460.31%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209P003000002022-12-05 9:42AM EST2022-12-09112.20125.55126.250.00-10336.91%
TSLA221216P003000002022-12-07 3:55PM EST2022-12-16126.02125.60126.30+7.67+6.48%31,2923,200162.50%
TSLA221223P003000002022-11-28 3:29PM EST2022-12-23117.00125.45126.300.00-100121.88%
TSLA221230P003000002022-11-30 1:58PM EST2022-12-30114.00125.35126.400.00-20105.62%
TSLA230106P003000002022-12-05 3:36PM EST2023-01-06118.19125.05126.450.00-1094.04%
TSLA230120P003000002022-12-07 2:56PM EST2023-01-20127.20125.45126.30+7.20+6.00%52,3295,92073.58%
TSLA230217P003000002022-12-07 2:05PM EST2023-02-17126.80125.45126.35+5.80+4.79%20012958.72%
TSLA230317P003000002022-12-07 3:55PM EST2023-03-17126.02125.45126.40+7.18+6.04%343,21650.76%
TSLA230421P003000002022-12-07 2:07PM EST2023-04-21127.07125.80126.70+6.95+5.79%103,37447.49%
TSLA230616P003000002022-12-07 1:32PM EST2023-06-16126.69126.25127.40+4.45+3.64%94,90645.09%
TSLA230721P003000002022-12-02 9:30AM EST2023-07-21111.87126.75128.600.00-158247.22%
TSLA230915P003000002022-12-07 1:31PM EST2023-09-15127.80127.35129.00+3.63+2.92%172,08343.72%
TSLA240119P003000002022-12-07 3:32PM EST2024-01-19131.40129.60131.30+3.70+2.90%11916,73942.15%
TSLA240315P003000002022-12-07 3:26PM EST2024-03-15132.70130.65133.00+15.41+13.14%156142.91%
TSLA240621P003000002022-12-07 10:49AM EST2024-06-21133.38132.45134.70+2.07+1.58%21,91941.80%
TSLA250117P003000002022-12-07 3:12PM EST2025-01-17138.37136.55139.25+3.77+2.80%41,42641.42%