Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
184,15-10,71 (-5,50%)
Al 12:14PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:50.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221216C000500002022-11-22 3:54PM EST2022-12-16119.95134.35134.800.00-1281350.00%
TSLA230120C000500002022-12-05 10:19AM EST2023-01-20135.00134.30135.30-10.77-7.39%12,078189.26%
TSLA230217C000500002022-11-16 3:57PM EST2023-02-17137.78134.35135.750.00-4066158.55%
TSLA230317C000500002022-12-01 11:47AM EST2023-03-17146.42134.65135.850.00-1225140.38%
TSLA230421C000500002022-11-29 2:47PM EST2023-04-21131.18135.05136.650.00-78132.42%
TSLA230616C000500002022-12-05 10:25AM EST2023-06-16136.80135.80137.30-12.20-8.19%1513120.65%
TSLA230915C000500002022-11-29 9:45AM EST2023-09-15135.95136.95138.750.00-4323110.99%
TSLA240119C000500002022-11-30 1:40PM EST2024-01-19141.05138.05140.600.00-51,782101.66%
TSLA240315C000500002022-12-01 9:57AM EST2024-03-15151.55139.05141.450.00-10100.35%
TSLA240621C000500002022-12-05 9:41AM EST2024-06-21145.00139.55142.45-7.04-4.63%11,41994.75%
TSLA250117C000500002022-12-05 10:13AM EST2025-01-17143.80142.10146.55-10.58-6.85%423393.29%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221216P000500002022-12-05 11:37AM EST2022-12-160.010.000.010.00-1022,124218.75%
TSLA230120P000500002022-12-05 10:17AM EST2023-01-200.040.030.04+0.01+33.33%18412,999130.47%
TSLA230217P000500002022-12-05 11:28AM EST2023-02-170.140.110.13+0.03+27.27%523,639117.97%
TSLA230317P000500002022-12-05 11:56AM EST2023-03-170.220.220.23+0.03+15.79%1613,347108.89%
TSLA230421P000500002022-12-05 11:33AM EST2023-04-210.410.400.43+0.05+13.89%1862,942102.69%
TSLA230616P000500002022-12-05 11:28AM EST2023-06-160.710.690.72+0.05+7.58%2611,21094.34%
TSLA230721P000500002022-12-05 10:35AM EST2023-07-210.880.850.91-0.10-10.20%3490.28%
TSLA230915P000500002022-12-05 10:57AM EST2023-09-151.131.141.17+0.07+6.60%19085.16%
TSLA240119P000500002022-12-05 11:34AM EST2024-01-191.831.811.86+0.11+6.40%1321,33577.98%
TSLA240315P000500002022-12-05 11:47AM EST2024-03-152.152.122.20+0.14+6.97%131,39075.87%
TSLA240621P000500002022-12-05 10:20AM EST2024-06-212.692.672.78+0.17+6.75%141,68972.88%
TSLA250117P000500002022-12-05 9:52AM EST2025-01-174.003.704.10+0.31+8.40%102,03068.27%