Italia markets open in 4 hours 56 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
919,69-8,27 (-0,89%)
Alla chiusura: 04:00PM EDT
919,50 -0,19 (-0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:400.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C004000002022-08-16 3:11PM EDT2022-08-19516.50519.55520.85-20.18-3.76%32391377.93%
TSLA220826C004000002022-07-11 10:17AM EDT2022-08-26332.02481.45485.200.00--210.00%
TSLA220902C004000002022-08-08 10:17AM EDT2022-09-02503.30519.20522.300.00-55174.32%
TSLA220916C004000002022-08-16 3:11PM EDT2022-09-16517.49518.45524.35-15.41-2.89%12,252138.26%
TSLA221021C004000002022-08-16 12:26PM EDT2022-10-21530.73523.10526.75+12.86+2.48%51,785114.82%
TSLA221118C004000002022-08-09 3:00PM EDT2022-11-18451.30523.55529.100.00-9108100.90%
TSLA221216C004000002022-08-12 10:19AM EDT2022-12-16478.13525.95532.950.00-448196.35%
TSLA230120C004000002022-08-16 3:16PM EDT2023-01-20530.00530.05536.00-14.50-2.66%71,72991.55%
TSLA230317C004000002022-08-05 2:44PM EDT2023-03-17486.50536.40543.900.00-278688.13%
TSLA230421C004000002022-07-28 3:48PM EDT2023-04-21471.95540.30547.900.00--186.02%
TSLA230616C004000002022-08-15 12:38PM EDT2023-06-16562.50547.15555.700.00-451884.39%
TSLA230915C004000002022-08-16 11:36AM EDT2023-09-15569.05557.00566.65-2.80-0.49%32681.65%
TSLA240119C004000002022-08-16 11:25AM EDT2024-01-19577.60572.80580.60-3.50-0.60%1361279.82%
TSLA240315C004000002022-08-04 3:22PM EDT2024-03-15589.45576.85586.700.00-22578.56%
TSLA240621C004000002022-08-16 2:29PM EDT2024-06-21600.00587.25596.65-4.00-0.66%263577.55%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P004000002022-08-16 12:28PM EDT2022-08-190.010.000.010.00-395,107256.25%
TSLA220826P004000002022-08-16 11:13AM EDT2022-08-260.020.010.040.00-20583155.47%
TSLA220902P004000002022-08-16 3:17PM EDT2022-09-020.040.030.16-0.02-33.33%31191133.20%
TSLA220909P004000002022-08-16 2:46PM EDT2022-09-090.120.020.25-0.05-29.41%435115.82%
TSLA220916P004000002022-08-16 3:54PM EDT2022-09-160.360.300.42-0.06-14.29%3705,826112.89%
TSLA220923P004000002022-08-16 2:05PM EDT2022-09-230.500.390.550.00-105404105.18%
TSLA220930P004000002022-08-16 3:15PM EDT2022-09-300.800.511.78+0.80-2513108.30%
TSLA221021P004000002022-08-16 3:34PM EDT2022-10-211.751.571.77+0.10+6.06%389,85094.45%
TSLA221118P004000002022-08-16 3:19PM EDT2022-11-183.123.053.40-0.10-3.11%121,00988.03%
TSLA221216P004000002022-08-16 3:48PM EDT2022-12-164.754.554.85+0.03+0.64%192,80282.74%
TSLA230120P004000002022-08-16 3:28PM EDT2023-01-206.906.757.00+0.10+1.47%478,87778.68%
TSLA230317P004000002022-08-16 1:42PM EDT2023-03-1711.0710.9511.70+0.01+0.09%243,94375.54%
TSLA230421P004000002022-08-16 2:29PM EDT2023-04-2113.5513.5014.25-0.40-2.87%214573.60%
TSLA230616P004000002022-08-16 2:41PM EDT2023-06-1618.3017.7018.95+0.27+1.50%44,03571.55%
TSLA230915P004000002022-08-16 3:58PM EDT2023-09-1525.2524.1026.10+0.25+1.00%12837468.76%
TSLA240119P004000002022-08-16 12:43PM EDT2024-01-1934.1032.8036.30+0.10+0.29%262,69966.34%
TSLA240315P004000002022-08-16 9:41AM EDT2024-03-1537.2536.0539.45-1.65-4.24%246564.99%
TSLA240621P004000002022-08-16 3:29PM EDT2024-06-2144.7044.0046.00-0.10-0.22%4894664.01%