Italia markets open in 6 hours 52 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
851,50 +1,50 (+0,18%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:480.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C004800002022-08-01 11:19AM EDT2022-08-12424.15368.95370.650.00-510278.32%
TSLA220819C004800002022-08-04 1:08PM EDT2022-08-19444.85369.05370.950.00-1064160.60%
TSLA220826C004800002022-07-11 11:35AM EDT2022-08-26240.64368.90372.650.00--25119.68%
TSLA220916C004800002022-08-02 12:13PM EDT2022-09-16434.91370.90374.750.00-261498.10%
TSLA220923C004800002022-08-08 12:22PM EDT2022-09-23422.74365.90378.950.00-2387.73%
TSLA221021C004800002022-08-09 12:01PM EDT2022-10-21374.40374.70382.20-21.60-5.45%12288.87%
TSLA221118C004800002022-08-01 3:23PM EDT2022-11-18425.15379.95388.150.00-101486.11%
TSLA221216C004800002022-07-18 12:46PM EDT2022-12-16297.55384.55393.150.00-101882.96%
TSLA230120C004800002022-07-28 11:03AM EDT2023-01-20386.00391.95399.700.00-232981.32%
TSLA230317C004800002022-07-11 3:45PM EDT2023-03-17288.79401.90410.950.00-28479.29%
TSLA230616C004800002022-08-04 10:12AM EDT2023-06-16504.50417.70427.500.00-12077.22%
TSLA230915C004800002022-06-10 1:45PM EDT2023-09-15311.23355.00367.550.00--250.00%
TSLA240119C004800002022-07-21 1:29PM EDT2024-01-19430.66452.70464.900.00-116775.76%
TSLA240621C004800002022-08-09 11:28AM EDT2024-06-21485.00473.85483.75-45.80-8.63%15474.35%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P004800002022-08-09 11:18AM EDT2022-08-120.020.000.03+0.01+100.00%3107192.19%
TSLA220819P004800002022-08-09 3:11PM EDT2022-08-190.060.030.10-0.01-14.29%2661,261118.56%
TSLA220826P004800002022-08-09 2:29PM EDT2022-08-260.280.200.35+0.04+16.67%7104105.27%
TSLA220902P004800002022-08-09 3:30PM EDT2022-09-020.550.260.65+0.17+44.74%137193.99%
TSLA220909P004800002022-08-09 3:34PM EDT2022-09-090.850.621.30+0.15+21.43%74391.36%
TSLA220916P004800002022-08-09 12:12PM EDT2022-09-161.651.451.65+0.50+43.48%13,24988.67%
TSLA220923P004800002022-08-09 3:28PM EDT2022-09-232.271.543.05+0.31+15.82%3101586.93%
TSLA221021P004800002022-08-09 1:08PM EDT2022-10-215.805.455.75+0.65+12.62%4261781.00%
TSLA221118P004800002022-08-09 11:09AM EDT2022-11-189.209.359.80+0.53+6.11%123577.91%
TSLA221216P004800002022-08-09 12:23PM EDT2022-12-1613.4512.8013.50+1.45+12.08%419674.85%
TSLA230120P004800002022-08-09 1:00PM EDT2023-01-2018.5517.6518.55+3.98+27.32%21,31772.70%
TSLA230317P004800002022-08-08 10:37AM EDT2023-03-1721.4025.2026.650.00-119870.32%
TSLA230616P004800002022-08-09 11:07AM EDT2023-06-1637.1636.9039.00+3.06+8.97%87567.75%
TSLA230915P004800002022-08-09 2:15PM EDT2023-09-1548.4546.8050.10+3.87+8.68%11165.65%
TSLA240119P004800002022-08-09 12:36PM EDT2024-01-1963.2860.8064.70+3.48+5.82%113564.07%
TSLA240621P004800002022-08-01 10:34AM EDT2024-06-2173.1573.8580.300.00-14062.11%