Italia markets open in 4 hours 54 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
919,69-8,27 (-0,89%)
Alla chiusura: 04:00PM EDT
919,50 -0,19 (-0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:500.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C005000002022-08-16 2:49PM EDT2022-08-19417.20419.50420.80-11.00-2.57%24524279.69%
TSLA220826C005000002022-08-09 10:07AM EDT2022-08-26350.42419.20422.100.00-15168.55%
TSLA220902C005000002022-08-02 1:32PM EDT2022-09-02409.20419.60422.150.00-1010133.20%
TSLA220909C005000002022-08-10 9:36AM EDT2022-09-09379.26419.60423.050.00--1117.65%
TSLA220916C005000002022-08-16 9:47AM EDT2022-09-16441.25420.60423.40+12.25+2.86%413,305109.47%
TSLA220923C005000002022-08-09 11:36AM EDT2022-09-23359.74420.35426.050.00--1106.45%
TSLA221021C005000002022-08-15 12:46PM EDT2022-10-21442.00424.30428.800.00-724092.41%
TSLA221118C005000002022-08-16 10:27AM EDT2022-11-18426.60428.50433.65+35.98+9.21%212087.21%
TSLA221216C005000002022-08-16 1:40PM EDT2022-12-16440.58433.70437.00-6.42-1.44%161,26283.25%
TSLA230120C005000002022-08-16 2:12PM EDT2023-01-20452.70438.90444.30-3.30-0.72%86,85980.90%
TSLA230317C005000002022-08-16 12:44PM EDT2023-03-17453.37449.95455.45-14.03-3.00%11,55279.40%
TSLA230421C005000002022-08-16 12:02PM EDT2023-04-21468.55455.85461.70+15.05+3.32%8578.19%
TSLA230616C005000002022-08-16 10:12AM EDT2023-06-16473.00465.25473.35-4.50-0.94%21,25277.40%
TSLA230915C005000002022-08-16 2:21PM EDT2023-09-15493.59479.80489.00+3.34+0.68%2010575.93%
TSLA240119C005000002022-08-16 1:00PM EDT2024-01-19505.00498.15508.10-9.50-1.85%261,72074.35%
TSLA240315C005000002022-08-16 10:48AM EDT2024-03-15509.75506.10516.10-7.65-1.48%29473.90%
TSLA240621C005000002022-08-16 12:12PM EDT2024-06-21532.09520.05529.75-1.21-0.23%868573.47%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P005000002022-08-16 3:24PM EDT2022-08-190.010.010.02-0.01-50.00%31512,363203.13%
TSLA220826P005000002022-08-16 3:58PM EDT2022-08-260.060.040.08+0.01+20.00%741,200124.22%
TSLA220902P005000002022-08-16 3:01PM EDT2022-09-020.230.130.22+0.06+35.29%13407105.47%
TSLA220909P005000002022-08-16 11:43AM EDT2022-09-090.360.200.44-0.01-2.70%11451294.73%
TSLA220916P005000002022-08-16 3:58PM EDT2022-09-160.690.670.72-0.05-6.76%19213,00191.65%
TSLA220923P005000002022-08-16 2:27PM EDT2022-09-231.020.971.19-0.18-15.00%2429087.94%
TSLA220930P005000002022-08-16 3:10PM EDT2022-09-301.561.312.00+1.56-386186.11%
TSLA221021P005000002022-08-16 3:57PM EDT2022-10-213.453.453.550.00-5676,41080.75%
TSLA221118P005000002022-08-16 3:48PM EDT2022-11-186.596.406.65+0.05+0.76%491,71676.62%
TSLA221216P005000002022-08-16 2:52PM EDT2022-12-169.759.359.85+0.25+2.63%392,93573.43%
TSLA230120P005000002022-08-16 3:39PM EDT2023-01-2013.9513.5514.20+0.25+1.82%7320,56571.04%
TSLA230317P005000002022-08-16 3:54PM EDT2023-03-1721.2521.0021.75+0.45+2.16%203,74968.96%
TSLA230421P005000002022-08-16 3:11PM EDT2023-04-2125.8825.3526.35-0.17-0.65%210567.82%
TSLA230616P005000002022-08-16 3:12PM EDT2023-06-1633.1031.9533.80+1.00+3.12%115,53266.39%
TSLA230915P005000002022-08-16 3:58PM EDT2023-09-1543.5843.1544.15-0.41-0.93%13656364.60%
TSLA240119P005000002022-08-16 3:58PM EDT2024-01-1956.6856.1057.10+0.83+1.49%5422,46962.43%
TSLA240315P005000002022-08-16 12:18PM EDT2024-03-1559.1559.9563.60-4.35-6.85%4624761.58%
TSLA240621P005000002022-08-16 3:47PM EDT2024-06-2172.0070.0072.50+0.88+1.24%261,44360.67%