Italia markets open in 5 hours 44 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:420.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C004200002022-08-09 10:38AM EDT2022-08-12440.00428.85430.80+161.14+57.79%449346.48%
TSLA220819C004200002022-08-02 3:08PM EDT2022-08-19490.80428.95430.850.00-417191.31%
TSLA220826C004200002022-07-22 10:05AM EDT2022-08-26412.30428.70432.100.00-238133.30%
TSLA220916C004200002022-08-04 1:57PM EDT2022-09-16505.75428.80435.100.00-42,929110.94%
TSLA220923C004200002022-08-08 12:00PM EDT2022-09-23489.17424.75437.900.00-2196.02%
TSLA221021C004200002022-07-29 11:55AM EDT2022-10-21450.64432.35439.600.00-11498.38%
TSLA221118C004200002022-07-21 11:47AM EDT2022-11-18392.18435.60443.850.00-2493.32%
TSLA221216C004200002022-08-05 12:15PM EDT2022-12-16471.85438.95447.700.00-11889.36%
TSLA230120C004200002022-08-08 11:57AM EDT2023-01-20497.50446.00452.950.00-172688.09%
TSLA230317C004200002022-08-09 12:45PM EDT2023-03-17450.33451.60461.65-51.67-10.29%24183.79%
TSLA230616C004200002022-08-05 2:47PM EDT2023-06-16484.20465.65474.750.00-26881.37%
TSLA230915C004200002022-08-04 12:09PM EDT2023-09-15550.47476.75487.550.00-210179.25%
TSLA240119C004200002022-08-04 9:30AM EDT2024-01-19577.77492.90503.700.00-110077.70%
TSLA240621C004200002022-07-21 1:03PM EDT2024-06-21485.76510.90521.850.00-14576.45%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P004200002022-08-09 9:52AM EDT2022-08-120.010.000.010.00-10443218.75%
TSLA220819P004200002022-08-09 2:14PM EDT2022-08-190.040.020.05+0.01+33.33%1531,095137.11%
TSLA220826P004200002022-08-09 3:51PM EDT2022-08-260.180.050.21+0.03+20.00%197359118.16%
TSLA220902P004200002022-08-09 11:55AM EDT2022-09-020.400.100.58+0.13+48.15%358110.16%
TSLA220909P004200002022-08-09 3:40PM EDT2022-09-090.440.120.92+0.07+18.92%717101.95%
TSLA220916P004200002022-08-09 3:00PM EDT2022-09-160.880.750.98+0.20+29.41%64,48498.39%
TSLA220923P004200002022-08-09 3:28PM EDT2022-09-231.290.831.93+0.19+17.27%141096.66%
TSLA221021P004200002022-08-09 1:15PM EDT2022-10-213.483.203.50+0.38+12.26%324987.85%
TSLA221118P004200002022-08-09 12:06PM EDT2022-11-186.195.806.25+0.82+15.27%620683.81%
TSLA221216P004200002022-08-09 1:22PM EDT2022-12-168.658.158.75+0.30+3.59%714179.91%
TSLA230120P004200002022-08-09 12:25PM EDT2023-01-2012.2611.6512.30+2.33+23.46%463777.12%
TSLA230317P004200002022-08-05 12:46PM EDT2023-03-1717.3217.1518.40+0.12+0.70%14474.08%
TSLA230616P004200002022-08-08 12:31PM EDT2023-06-1623.8625.9027.800.00-355570.69%
TSLA230915P004200002022-08-02 3:21PM EDT2023-09-1533.5633.7537.350.00-20568.44%
TSLA240119P004200002022-08-09 12:12PM EDT2024-01-1946.8544.8548.85+0.85+1.85%618066.26%
TSLA240621P004200002022-08-09 2:31PM EDT2024-06-2158.5555.9561.25+3.67+6.69%511663.93%