Italia markets open in 4 hours 39 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
852,00 +2,00 (+0,24%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:350.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C003500002022-08-08 9:33AM EDT2022-08-12537.15498.95500.550.00-512408.59%
TSLA220819C003500002022-08-08 3:12PM EDT2022-08-19528.10498.90500.800.00-2107234.67%
TSLA220826C003500002022-07-14 1:43PM EDT2022-08-26355.85498.50502.250.00--16163.97%
TSLA220902C003500002022-07-28 11:25AM EDT2022-09-02491.92498.30502.800.00--3144.39%
TSLA221021C003500002022-07-21 1:16PM EDT2022-10-21467.32501.60506.850.00-337112.65%
TSLA221118C003500002022-07-21 2:36PM EDT2022-11-18473.63504.20509.150.00-27104.87%
TSLA221216C003500002022-07-19 1:15PM EDT2022-12-16395.25506.20512.300.00-194699.69%
TSLA230120C003500002022-08-09 12:56PM EDT2023-01-20503.09511.10514.80-78.73-13.53%16751595.88%
TSLA230317C003500002022-08-09 10:11AM EDT2023-03-17520.85515.40523.15-53.95-9.39%133792.11%
TSLA230421C003500002022-07-25 1:06PM EDT2023-04-21487.90513.50526.700.00--186.59%
TSLA230616C003500002022-08-09 2:18PM EDT2023-06-16528.70523.30532.80-58.85-10.02%259386.79%
TSLA230915C003500002022-08-02 10:23AM EDT2023-09-15582.40532.95542.450.00-3014184.38%
TSLA240119C003500002022-08-09 3:45PM EDT2024-01-19549.48544.70554.90-30.77-5.30%324181.72%
TSLA240315C003500002022-08-09 10:28AM EDT2024-03-15562.45549.95560.30-15.90-2.75%44580.95%
TSLA240621C003500002022-08-09 2:36PM EDT2024-06-21565.65558.90569.20-68.15-10.75%28979.81%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P003500002022-08-08 9:57AM EDT2022-08-120.010.000.010.00-46868268.75%
TSLA220819P003500002022-08-09 12:08PM EDT2022-08-190.020.010.03+0.01+100.00%1121,653163.28%
TSLA220826P003500002022-08-09 3:46PM EDT2022-08-260.050.020.050.00-18171130.86%
TSLA220902P003500002022-08-08 3:35PM EDT2022-09-020.100.040.250.00-1743124.90%
TSLA220909P003500002022-08-09 3:34PM EDT2022-09-090.190.050.46+0.03+18.75%59116.41%
TSLA220923P003500002022-08-09 3:32PM EDT2022-09-230.730.571.34+0.39+114.71%184113.28%
TSLA221021P003500002022-08-09 3:48PM EDT2022-10-211.861.721.93+0.10+5.68%431,01597.68%
TSLA221118P003500002022-08-09 3:16PM EDT2022-11-183.503.303.55+0.45+14.75%41,51392.19%
TSLA221216P003500002022-08-09 2:55PM EDT2022-12-164.954.655.10+0.33+7.14%1661,62987.12%
TSLA230120P003500002022-08-09 3:45PM EDT2023-01-207.286.857.45+0.78+12.00%1686,92783.54%
TSLA230317P003500002022-08-09 11:43AM EDT2023-03-1710.7810.4511.45+0.36+3.45%12,62779.46%
TSLA230421P003500002022-08-09 3:52PM EDT2023-04-2113.2012.5014.50+0.05+0.38%2561277.74%
TSLA230616P003500002022-08-09 3:05PM EDT2023-06-1617.6016.3517.85+1.40+8.64%251,14674.94%
TSLA230915P003500002022-08-09 11:45AM EDT2023-09-1523.8521.8024.50+3.35+16.34%163771.93%
TSLA240119P003500002022-08-09 12:04PM EDT2024-01-1931.8029.7031.50+1.80+6.00%31,36768.56%
TSLA240315P003500002022-08-09 12:56PM EDT2024-03-1534.4332.0537.60+1.68+5.13%21268.11%
TSLA240621P003500002022-08-08 2:45PM EDT2024-06-2139.4237.8542.000.00-434866.16%