Italia markets open in 4 hours 54 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:520.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C005200002022-08-09 3:04PM EDT2022-08-12323.80333.15347.400.00-114401.17%
TSLA220819C005200002022-08-10 11:05AM EDT2022-08-19354.25337.15343.550.00-2153144.92%
TSLA220826C005200002022-07-28 10:16AM EDT2022-08-26309.87337.45344.150.00-23116.02%
TSLA220902C005200002022-08-02 2:26PM EDT2022-09-02396.13337.95344.850.00-229103.42%
TSLA220909C005200002022-08-02 2:23PM EDT2022-09-09396.68338.55345.600.00--395.79%
TSLA220916C005200002022-08-05 2:19PM EDT2022-09-16352.00339.85346.700.00-184493.13%
TSLA220923C005200002022-08-05 3:02PM EDT2022-09-23349.28340.60347.500.00-2188.75%
TSLA221021C005200002022-08-02 10:53AM EDT2022-10-21406.50347.10352.300.00-812383.90%
TSLA221118C005200002022-07-21 2:50PM EDT2022-11-18323.11353.00358.750.00-2881.20%
TSLA221216C005200002022-08-04 11:24AM EDT2022-12-16422.24358.05364.500.00-1578.40%
TSLA230120C005200002022-08-08 11:57AM EDT2023-01-20413.00365.75372.250.00-140477.04%
TSLA230317C005200002022-07-20 1:26PM EDT2023-03-17283.12378.75383.650.00-26775.77%
TSLA230616C005200002022-08-01 3:04PM EDT2023-06-16439.63395.05404.100.00-39874.43%
TSLA230915C005200002022-08-01 11:02AM EDT2023-09-15461.25408.85420.500.00-2572.77%
TSLA240119C005200002022-08-04 3:12PM EDT2024-01-19496.22429.95441.500.00-14972.11%
TSLA240621C005200002022-08-04 11:03AM EDT2024-06-21521.55454.80470.500.00-27272.96%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P005200002022-08-11 12:31PM EDT2022-08-120.010.000.020.00-121,185287.50%
TSLA220819P005200002022-08-11 3:09PM EDT2022-08-190.050.030.08-0.03-37.50%251,302115.63%
TSLA220826P005200002022-08-11 10:32AM EDT2022-08-260.270.150.37+0.05+22.73%1827998.93%
TSLA220902P005200002022-08-11 11:16AM EDT2022-09-020.550.350.73-0.19-25.68%72289.21%
TSLA220909P005200002022-08-11 3:31PM EDT2022-09-090.950.711.21-0.40-29.63%64184.11%
TSLA220916P005200002022-08-11 3:09PM EDT2022-09-161.661.591.84-0.04-2.35%1151,93482.56%
TSLA220923P005200002022-08-11 12:04PM EDT2022-09-232.362.062.95-0.29-10.94%1880680.60%
TSLA221021P005200002022-08-11 3:38PM EDT2022-10-216.456.206.45+0.25+4.03%1114375.55%
TSLA221118P005200002022-08-11 1:57PM EDT2022-11-1810.5510.8011.25-1.24-10.52%831873.25%
TSLA221216P005200002022-08-10 11:01AM EDT2022-12-1615.5514.8515.450.00-247370.60%
TSLA230120P005200002022-08-11 2:03PM EDT2023-01-2020.2020.4021.10-1.35-6.26%391,50468.77%
TSLA230317P005200002022-08-11 2:54PM EDT2023-03-1730.0029.5530.30-1.85-5.81%41,72367.09%
TSLA230616P005200002022-08-02 10:17AM EDT2023-06-1644.6542.4044.600.00-11,40665.00%
TSLA230915P005200002022-08-11 10:16AM EDT2023-09-1553.5053.5057.75-1.48-2.69%18963.41%
TSLA240119P005200002022-08-04 9:49AM EDT2024-01-1967.9067.3073.100.00-284461.56%
TSLA240621P005200002022-08-08 1:57PM EDT2024-06-2186.0083.0589.700.00-225960.05%