Italia markets open in 4 hours 32 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:460.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C004600002022-07-01 11:11AM EDT2022-08-12227.23429.55433.400.00-8438753.42%
TSLA220819C004600002022-08-09 9:35AM EDT2022-08-19399.60389.10391.00-8.90-2.18%1297123.83%
TSLA220826C004600002022-07-11 2:04PM EDT2022-08-26260.08388.35392.750.00--59122.07%
TSLA220916C004600002022-08-01 10:43AM EDT2022-09-16460.00389.35395.750.00-1426102.60%
TSLA220923C004600002022-08-09 9:44AM EDT2022-09-23401.52--+401.52---0.00%
TSLA221021C004600002022-07-22 10:12AM EDT2022-10-21384.60393.65401.200.00-1791.61%
TSLA221118C004600002022-07-27 2:24PM EDT2022-11-18368.18398.30406.600.00-11088.40%
TSLA221216C004600002022-07-18 3:23PM EDT2022-12-16297.70403.65411.000.00-91485.71%
TSLA230120C004600002022-08-08 9:30AM EDT2023-01-20446.48409.85417.250.00-128083.48%
TSLA230317C004600002022-08-01 11:59AM EDT2023-03-17486.87417.60427.600.00-11380.44%
TSLA230616C004600002022-08-02 2:03PM EDT2023-06-16493.17432.90443.100.00-22778.39%
TSLA230915C004600002022-08-04 1:01PM EDT2023-09-15523.26447.25457.550.00-21777.12%
TSLA240119C004600002022-08-08 11:09AM EDT2024-01-19526.05465.70476.300.00-312776.06%
TSLA240621C004600002022-07-11 9:32AM EDT2024-06-21413.00486.50495.100.00-22274.91%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P004600002022-08-09 10:57AM EDT2022-08-120.010.000.03-0.01-50.00%3217206.25%
TSLA220819P004600002022-08-09 3:17PM EDT2022-08-190.050.040.13-0.02-28.57%211,166130.08%
TSLA220826P004600002022-08-09 1:20PM EDT2022-08-260.220.080.320.00-12425108.59%
TSLA220902P004600002022-08-09 3:44PM EDT2022-09-020.450.380.50-0.10-18.18%41899.98%
TSLA220909P004600002022-08-09 2:44PM EDT2022-09-090.690.231.10-0.11-13.75%4792.72%
TSLA220916P004600002022-08-09 12:24PM EDT2022-09-161.301.161.38+0.15+13.04%51,06891.70%
TSLA220923P004600002022-08-09 3:11PM EDT2022-09-231.911.242.67+0.37+24.03%20712690.16%
TSLA221021P004600002022-08-09 2:43PM EDT2022-10-214.634.554.85+0.94+25.47%129183.07%
TSLA221118P004600002022-08-08 1:40PM EDT2022-11-186.958.008.450.00-2134079.77%
TSLA221216P004600002022-08-09 2:21PM EDT2022-12-1611.4811.0511.70+2.23+24.11%1112076.43%
TSLA230120P004600002022-08-09 1:28PM EDT2023-01-2016.0015.4016.25+3.38+26.78%31,14374.09%
TSLA230317P004600002022-08-09 12:52PM EDT2023-03-1723.6522.2523.60-1.90-7.44%34671.49%
TSLA230616P004600002022-08-09 11:07AM EDT2023-06-1633.2632.9535.00+2.76+9.05%842068.69%
TSLA230915P004600002022-08-03 2:27PM EDT2023-09-1540.1642.5045.400.00-21266.59%
TSLA240119P004600002022-08-03 11:26AM EDT2024-01-1952.5055.3059.300.00-110264.84%
TSLA240621P004600002022-08-08 2:39PM EDT2024-06-2167.6566.6074.900.00-23562.74%