Italia markets open in 3 hours 47 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:510.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C005100002022-08-03 3:31PM EDT2022-08-12415.00338.85340.850.00-511260.94%
TSLA220819C005100002022-08-09 9:58AM EDT2022-08-19344.85339.10341.15-58.25-14.45%5165113.67%
TSLA220826C005100002022-07-27 9:47AM EDT2022-08-26285.80338.70342.750.00--1107.18%
TSLA220902C005100002022-07-25 10:07AM EDT2022-09-02305.77339.20343.600.00--399.37%
TSLA220916C005100002022-08-08 12:34PM EDT2022-09-16389.91341.65346.350.00-11,84295.13%
TSLA221021C005100002022-07-29 10:44AM EDT2022-10-21365.55346.55353.950.00-147684.99%
TSLA221118C005100002022-07-05 11:15AM EDT2022-11-18207.85427.55432.400.00-13161.75%
TSLA221216C005100002022-08-09 12:45PM EDT2022-12-16354.50359.50365.15+27.13+8.29%81580.13%
TSLA230120C005100002022-08-09 12:53PM EDT2023-01-20360.50366.70373.95-75.50-17.32%1037878.93%
TSLA240119C005100002022-08-01 1:57PM EDT2024-01-19473.75432.80442.500.00-48673.90%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P005100002022-08-09 12:24PM EDT2022-08-120.020.000.02+0.01+100.00%16749167.19%
TSLA220819P005100002022-08-09 3:44PM EDT2022-08-190.110.070.130.00-58644111.33%
TSLA220826P005100002022-08-09 10:20AM EDT2022-08-260.410.300.55-0.01-2.38%42218100.00%
TSLA220902P005100002022-08-05 2:28PM EDT2022-09-020.860.541.010.00-1591.09%
TSLA220916P005100002022-08-09 3:51PM EDT2022-09-162.082.002.19+0.18+9.47%15,04784.40%
TSLA221021P005100002022-08-09 3:00PM EDT2022-10-217.406.957.30+1.50+25.42%11324677.77%
TSLA221118P005100002022-08-09 1:15PM EDT2022-11-1812.3511.8012.30+1.65+15.42%310275.43%
TSLA221216P005100002022-08-09 3:57PM EDT2022-12-1616.2215.9016.55+1.57+10.72%95872.59%
TSLA230120P005100002022-08-09 3:58PM EDT2023-01-2022.0521.7022.45+4.25+23.88%43,27270.83%
TSLA230317P005100002022-08-05 2:44PM EDT2023-03-1730.3030.0531.700.00-32368.61%
TSLA240119P005100002022-08-09 3:03PM EDT2024-01-1972.5070.2073.00+6.63+10.07%114863.04%