Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
194,86+0,16 (+0,08%)
Alla chiusura: 04:00PM EST
194,24 -0,62 (-0,32%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:350.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209C003500002022-12-01 11:12AM EST2022-12-090.010.000.010.00-1556125.00%
TSLA221216C003500002022-12-02 3:47PM EST2022-12-160.020.000.020.00-511,33593.75%
TSLA221223C003500002022-12-02 12:26PM EST2022-12-230.030.010.040.00-119683.20%
TSLA221230C003500002022-12-02 3:33PM EST2022-12-300.040.030.050.00-8352675.39%
TSLA230106C003500002022-12-02 3:35PM EST2023-01-060.080.070.11-0.02-20.00%45347073.05%
TSLA230120C003500002022-12-02 3:10PM EST2023-01-200.200.160.22-0.05-20.00%20713,72367.38%
TSLA230217C003500002022-12-02 3:23PM EST2023-02-170.620.600.68-0.08-11.43%521,67463.70%
TSLA230317C003500002022-12-02 3:57PM EST2023-03-171.151.101.21-0.09-7.26%189,19660.23%
TSLA230421C003500002022-12-02 3:17PM EST2023-04-212.122.042.24-0.18-7.83%131,64958.79%
TSLA230616C003500002022-12-02 3:56PM EST2023-06-164.023.904.05-0.28-6.51%7937,58457.19%
TSLA230915C003500002022-12-02 3:56PM EST2023-09-157.757.557.90-0.40-4.91%3613,35656.64%
TSLA240119C003500002022-12-02 3:08PM EST2024-01-1913.6013.5013.85-0.40-2.86%9014,31257.00%
TSLA240315C003500002022-12-02 10:26AM EST2024-03-1517.3016.3016.85-0.20-1.14%1247457.47%
TSLA240621C003500002022-12-02 3:20PM EST2024-06-2121.4021.0521.70-0.69-3.12%613,37657.91%
TSLA250117C003500002022-12-02 3:33PM EST2025-01-1731.6130.9031.85-1.19-3.63%423,28458.85%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209P003500002022-11-10 1:08PM EST2022-12-09161.78154.80155.450.00-20190.04%
TSLA221216P003500002022-11-09 3:03PM EST2022-12-16170.43154.85155.500.00-20105.47%
TSLA221223P003500002022-11-21 10:41AM EST2022-12-23177.90154.60155.750.00-31086.33%
TSLA230120P003500002022-12-02 3:52PM EST2023-01-20156.00154.60155.65+0.35+0.22%2,34074077.20%
TSLA230217P003500002022-12-02 3:56PM EST2023-02-17155.48154.65155.75-7.22-4.44%250163.33%
TSLA230317P003500002022-12-02 3:56PM EST2023-03-17155.50154.60155.80-14.10-8.31%250554.93%
TSLA230421P003500002022-12-01 3:18PM EST2023-04-21156.70154.70155.800.00-1747.61%
TSLA230616P003500002022-12-02 9:55AM EST2023-06-16157.90155.00156.10-7.67-4.63%147342.82%
TSLA230915P003500002022-12-01 10:23AM EST2023-09-15158.92156.05157.500.00-362942.02%
TSLA240119P003500002022-11-30 3:25PM EST2024-01-19162.48157.55159.700.00-102,75140.87%
TSLA240315P003500002022-11-23 11:10AM EST2024-03-15171.58157.65161.550.00-164642.04%
TSLA240621P003500002022-11-23 3:31PM EST2024-06-21171.35160.05162.500.00-3254039.80%
TSLA250117P003500002022-12-02 3:04PM EST2025-01-17165.95163.85167.45+1.81+1.10%691040.11%