Italia markets open in 4 hours 12 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:470.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C004700002022-08-03 3:31PM EDT2022-08-12454.95378.85380.850.00-542298.24%
TSLA220819C004700002022-08-09 3:21PM EDT2022-08-19378.65379.00380.95-34.10-8.26%127165.92%
TSLA220826C004700002022-07-11 10:04AM EDT2022-08-26261.21378.75382.650.00--25121.97%
TSLA220916C004700002022-08-08 12:22PM EDT2022-09-16431.32379.50385.900.00-4305100.44%
TSLA221021C004700002022-07-19 11:49AM EDT2022-10-21276.70384.15391.650.00-46390.17%
TSLA221118C004700002022-06-01 10:06AM EDT2022-11-18325.00245.80251.550.00-130.00%
TSLA221216C004700002022-07-29 10:20AM EDT2022-12-16411.00394.10401.900.00-11184.22%
TSLA230120C004700002022-08-01 10:38AM EDT2023-01-20460.65401.10408.250.00-326682.40%
TSLA230317C004700002022-07-08 3:16PM EDT2023-03-17339.80424.35435.500.00-24992.25%
TSLA230616C004700002022-08-01 3:04PM EDT2023-06-16478.17422.40435.350.00-25876.90%
TSLA230915C004700002022-08-04 1:01PM EDT2023-09-15512.02439.95450.250.00-21776.60%
TSLA240119C004700002022-08-05 9:31AM EDT2024-01-19514.05459.00468.850.00-214175.48%
TSLA240621C004700002022-08-04 12:41PM EDT2024-06-21551.00479.55489.950.00-64074.62%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P004700002022-08-09 12:52PM EDT2022-08-120.010.000.030.00-56191198.44%
TSLA220819P004700002022-08-09 3:46PM EDT2022-08-190.050.050.08-0.05-50.00%19316122.66%
TSLA220826P004700002022-08-09 1:18PM EDT2022-08-260.250.120.34-0.19-43.18%143216106.64%
TSLA220902P004700002022-08-08 10:56AM EDT2022-09-020.430.200.760.00-235597.80%
TSLA220916P004700002022-08-09 3:23PM EDT2022-09-161.381.301.51+0.24+21.05%141,08090.19%
TSLA221021P004700002022-08-09 12:27PM EDT2022-10-215.365.005.30+1.31+32.35%4754382.08%
TSLA221118P004700002022-08-08 3:18PM EDT2022-11-188.058.659.100.00-2117278.82%
TSLA221216P004700002022-08-08 10:03AM EDT2022-12-169.9511.9012.600.00-112875.65%
TSLA230120P004700002022-08-09 11:36AM EDT2023-01-2016.5016.5017.35+2.65+19.13%13,41573.38%
TSLA230317P004700002022-08-09 10:04AM EDT2023-03-1724.1923.7025.10+3.52+17.03%223470.90%
TSLA230616P004700002022-07-29 3:42PM EDT2023-06-1633.0034.9036.950.00-117768.22%
TSLA230915P004700002022-08-05 1:36PM EDT2023-09-1544.8044.5547.700.00-38166.09%
TSLA240119P004700002022-08-09 1:29PM EDT2024-01-1960.3957.7562.50+1.39+2.36%832064.51%
TSLA240621P004700002022-08-09 12:02PM EDT2024-06-2174.4070.6577.00+2.35+3.26%21762.40%