Italia markets open in 4 hours 47 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:490.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C004900002022-08-04 10:16AM EDT2022-08-12442.75363.15377.400.00-28444.14%
TSLA220819C004900002022-08-09 12:13PM EDT2022-08-19355.30367.10373.500.00-1212158.20%
TSLA220826C004900002022-07-25 2:06PM EDT2022-08-26319.29367.35374.100.00-316126.68%
TSLA220902C004900002022-07-25 10:10AM EDT2022-09-02325.57367.85374.700.00--10112.65%
TSLA220916C004900002022-08-08 11:00AM EDT2022-09-16423.02369.30375.850.00-180298.28%
TSLA221021C004900002022-07-22 10:16AM EDT2022-10-21359.21374.55381.150.00-101187.43%
TSLA221118C004900002022-06-27 11:09AM EDT2022-11-18291.10330.90338.100.00-130.00%
TSLA221216C004900002022-08-10 12:29PM EDT2022-12-16399.15384.80391.300.00-25181.34%
TSLA230120C004900002022-08-10 1:15PM EDT2023-01-20410.00392.25397.200.00-227879.46%
TSLA230317C004900002022-07-11 3:54PM EDT2023-03-17278.12424.15432.350.00-65094.91%
TSLA230616C004900002022-08-01 11:00AM EDT2023-06-16470.95417.80426.700.00-2876.06%
TSLA230915C004900002022-08-01 2:34PM EDT2023-09-15473.98431.85441.600.00-23774.49%
TSLA240119C004900002022-07-29 9:33AM EDT2024-01-19477.00451.55461.30+37.00+8.41%18173.64%
TSLA240621C004900002022-08-09 12:20PM EDT2024-06-21465.87473.10483.650.00-44673.07%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P004900002022-08-10 10:23AM EDT2022-08-120.010.000.030.00-4186328.13%
TSLA220819P004900002022-08-10 3:07PM EDT2022-08-190.050.020.060.00-20878125.00%
TSLA220826P004900002022-08-11 11:32AM EDT2022-08-260.200.130.370.00-213310109.08%
TSLA220902P004900002022-08-11 2:28PM EDT2022-09-020.360.320.62-0.20-35.71%347497.02%
TSLA220916P004900002022-08-11 1:31PM EDT2022-09-161.201.171.37-0.53-30.64%251,65986.94%
TSLA221021P004900002022-08-11 3:56PM EDT2022-10-214.934.805.05-0.51-9.38%12837578.66%
TSLA221118P004900002022-08-11 2:57PM EDT2022-11-188.808.558.95-0.30-3.30%529875.75%
TSLA221216P004900002022-08-10 3:46PM EDT2022-12-1611.9011.9512.550.00-113472.83%
TSLA230120P004900002022-08-11 2:36PM EDT2023-01-2016.7016.8017.40-1.05-5.92%461,37470.77%
TSLA230317P004900002022-08-10 11:58AM EDT2023-03-1725.2524.7025.450.00-1049168.74%
TSLA230616P004900002022-08-10 1:36PM EDT2023-06-1636.9036.2038.000.00-16266.30%
TSLA230915P004900002022-08-05 2:09PM EDT2023-09-1550.2046.0050.050.00-207664.50%
TSLA240119P004900002022-08-10 1:19PM EDT2024-01-1961.7558.5564.100.00-1652962.48%
TSLA240621P004900002022-08-01 10:02AM EDT2024-06-2174.9973.0576.750.00-17460.32%