Italia markets open in 3 hours 59 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
859,89-23,18 (-2,62%)
Alla chiusura: 04:00PM EDT
864,45 +4,56 (+0,53%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:440.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C004400002022-08-10 3:38PM EDT2022-08-12441.05413.15427.400.00-297521.68%
TSLA220819C004400002022-08-09 9:40AM EDT2022-08-19418.05417.05423.600.00-1375187.11%
TSLA220826C004400002022-08-10 3:55PM EDT2022-08-26443.15417.25423.950.00-536145.31%
TSLA220916C004400002022-08-03 10:52AM EDT2022-09-16474.65418.60425.550.00-2343110.74%
TSLA221021C004400002022-08-02 10:49AM EDT2022-10-21478.00422.60429.250.00-11995.41%
TSLA221118C004400002022-06-23 3:07PM EDT2022-11-18295.80389.35396.650.00-12160.00%
TSLA221216C004400002022-06-22 12:28PM EDT2022-12-16316.20393.55401.250.00--170.00%
TSLA230120C004400002022-08-05 3:26PM EDT2023-01-20440.57436.45442.200.00-11,43084.65%
TSLA230317C004400002022-07-19 2:19PM EDT2023-03-17343.95444.55451.650.00-1982.03%
TSLA230616C004400002022-08-09 12:45PM EDT2023-06-16446.33457.70466.850.00-12279.68%
TSLA230915C004400002022-08-09 2:46PM EDT2023-09-15473.60469.45479.750.00-21177.56%
TSLA240119C004400002022-07-21 12:07PM EDT2024-01-19448.15485.90502.000.00-19477.36%
TSLA240621C004400002022-08-05 10:00AM EDT2024-06-21549.77508.00515.350.00-38075.58%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P004400002022-08-11 3:25PM EDT2022-08-120.010.000.010.00-19403362.50%
TSLA220819P004400002022-08-11 1:43PM EDT2022-08-190.030.020.050.00-2679146.09%
TSLA220826P004400002022-08-10 11:20AM EDT2022-08-260.210.060.290.00-52129123.44%
TSLA220902P004400002022-08-11 3:11PM EDT2022-09-020.300.080.37-0.01-3.23%129104.69%
TSLA220909P004400002022-08-08 3:11PM EDT2022-09-090.490.170.760.00-51199.07%
TSLA220916P004400002022-08-11 3:52PM EDT2022-09-160.830.770.870.00-51,15195.65%
TSLA220923P004400002022-08-11 12:10PM EDT2022-09-231.200.851.30-0.17-12.41%8990.87%
TSLA221021P004400002022-08-11 12:19PM EDT2022-10-213.223.153.40-0.14-4.17%1314184.63%
TSLA221118P004400002022-08-11 3:53PM EDT2022-11-185.975.806.15-0.13-2.13%618680.65%
TSLA221216P004400002022-08-10 1:44PM EDT2022-12-168.708.308.750.00-27377.05%
TSLA230120P004400002022-08-09 10:52AM EDT2023-01-2013.1011.7512.450.00-11,65374.31%
TSLA230317P004400002022-08-10 10:33AM EDT2023-03-1719.4517.9018.750.00-220571.75%
TSLA230616P004400002022-08-05 1:48PM EDT2023-06-1629.1027.0028.850.00-228468.69%
TSLA230915P004400002022-08-08 9:32AM EDT2023-09-1536.4735.1038.700.00-15766.52%
TSLA240119P004400002022-08-09 1:37PM EDT2024-01-1952.4945.5550.900.00-413264.26%
TSLA240621P004400002022-08-10 11:31AM EDT2024-06-2163.1157.0061.650.00-21561.60%