Italia markets open in 4 hours 38 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:450.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C004500002022-08-09 2:58PM EDT2022-08-12393.95398.90400.55-40.75-9.37%14210300.20%
TSLA220819C004500002022-08-08 12:08PM EDT2022-08-19452.15399.10400.950.00-149120.31%
TSLA220826C004500002022-07-19 3:08PM EDT2022-08-26293.00398.20402.650.00-24122.12%
TSLA220902C004500002022-07-22 9:30AM EDT2022-09-02379.35399.00403.000.00-11114.99%
TSLA220916C004500002022-08-08 11:00AM EDT2022-09-16462.11400.50404.450.00-13,962105.30%
TSLA220923C004500002022-08-05 10:12AM EDT2022-09-23456.15398.90408.000.00-21102.70%
TSLA221021C004500002022-08-08 9:30AM EDT2022-10-21440.45405.00409.100.00-1714093.30%
TSLA221118C004500002022-07-27 3:47PM EDT2022-11-18391.00409.20414.750.00-12590.10%
TSLA221216C004500002022-08-08 10:29AM EDT2022-12-16467.38413.20419.150.00-47486.49%
TSLA230120C004500002022-08-08 2:35PM EDT2023-01-20448.56420.25424.000.00-656184.19%
TSLA230317C004500002022-08-02 3:32PM EDT2023-03-17489.25428.60434.850.00-140781.89%
TSLA230616C004500002022-08-05 3:22PM EDT2023-06-16453.00441.30450.900.00-252779.20%
TSLA230915C004500002022-08-04 2:32PM EDT2023-09-15526.67454.10464.900.00-13277.50%
TSLA240119C004500002022-08-08 1:47PM EDT2024-01-19513.45472.50482.950.00-521176.46%
TSLA240315C004500002022-08-05 12:15PM EDT2024-03-15509.25479.80490.150.00-154975.96%
TSLA240621C004500002022-08-09 1:02PM EDT2024-06-21497.30492.15502.55-15.70-3.06%417275.38%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P004500002022-08-09 1:03PM EDT2022-08-120.010.000.03-0.01-50.00%4662212.50%
TSLA220819P004500002022-08-09 2:25PM EDT2022-08-190.060.040.100.00-1334,090132.03%
TSLA220826P004500002022-08-09 3:38PM EDT2022-08-260.240.010.30+0.02+9.09%272206109.28%
TSLA220902P004500002022-08-09 11:18AM EDT2022-09-020.390.190.50+0.02+5.41%11290100.29%
TSLA220909P004500002022-08-09 3:13PM EDT2022-09-090.600.161.06+0.07+13.21%62594.68%
TSLA220916P004500002022-08-09 3:02PM EDT2022-09-161.161.061.17+0.15+14.85%1473,63692.85%
TSLA220923P004500002022-08-09 12:55PM EDT2022-09-231.791.251.85+0.48+36.64%873889.65%
TSLA221021P004500002022-08-09 2:59PM EDT2022-10-214.504.204.50+0.50+12.50%3621,67284.33%
TSLA221118P004500002022-08-09 3:47PM EDT2022-11-187.607.407.85+0.60+8.57%3655880.76%
TSLA221216P004500002022-08-09 3:57PM EDT2022-12-1610.2510.3510.90+0.55+5.67%3788377.36%
TSLA230120P004500002022-08-09 2:41PM EDT2023-01-2014.6114.4015.20+0.92+6.72%243,30174.84%
TSLA230317P004500002022-08-09 3:41PM EDT2023-03-1721.6521.0022.20+1.65+8.25%22,17472.17%
TSLA230421P004500002022-08-09 10:38AM EDT2023-04-2125.0023.8526.95+2.10+9.17%215370.58%
TSLA230616P004500002022-08-09 12:02PM EDT2023-06-1632.0931.1033.10+3.92+13.92%22,31269.18%
TSLA230915P004500002022-08-09 2:46PM EDT2023-09-1541.5040.0043.10+3.20+8.36%247966.91%
TSLA240119P004500002022-08-09 12:32PM EDT2024-01-1954.8052.9555.85+5.00+10.04%7877665.09%
TSLA240315P004500002022-08-09 12:03PM EDT2024-03-1559.7056.1561.95+1.70+2.93%1626864.11%
TSLA240621P004500002022-08-09 12:41PM EDT2024-06-2168.0064.5070.65+3.65+5.67%142863.01%