Italia markets open in 7 hours 53 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
851,64 +1,64 (+0,19%)
Dopo ore: 07:07PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:540.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C005400002022-07-01 12:32PM EDT2022-08-12157.47350.15353.900.00-4017525.98%
TSLA220819C005400002022-08-08 2:40PM EDT2022-08-19334.71309.15311.200.00-152100.59%
TSLA220826C005400002022-07-11 12:46PM EDT2022-08-26317.20309.20312.90+131.75+71.04%13098.83%
TSLA220902C005400002022-08-08 2:40PM EDT2022-09-02336.01309.85314.150.00-1493.05%
TSLA220916C005400002022-08-04 3:50PM EDT2022-09-16388.50311.35316.600.00-323884.78%
TSLA220923C005400002022-08-08 10:53AM EDT2022-09-23374.40307.80322.200.00-2281.93%
TSLA221021C005400002022-07-21 1:39PM EDT2022-10-21293.03318.80326.100.00-1780.86%
TSLA221118C005400002022-07-28 10:27AM EDT2022-11-18304.56325.85333.600.00-1779.06%
TSLA221216C005400002022-07-08 3:35PM EDT2022-12-16262.70346.10357.050.00-2791.84%
TSLA230120C005400002022-08-08 11:53AM EDT2023-01-20393.05341.95348.750.00-14476.41%
TSLA230317C005400002022-08-04 11:14AM EDT2023-03-17422.61355.00362.500.00-14575.33%
TSLA230616C005400002022-08-01 2:31PM EDT2023-06-16421.31373.25383.100.00-21373.96%
TSLA230915C005400002022-08-01 12:06PM EDT2023-09-15451.53390.95403.100.00-121173.69%
TSLA240119C005400002022-08-04 2:55PM EDT2024-01-19483.93414.00426.200.00-110073.30%
TSLA240621C005400002022-08-04 9:41AM EDT2024-06-21515.00438.60448.250.00-22472.43%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P005400002022-08-09 1:33PM EDT2022-08-120.010.000.03-0.01-50.00%6351133.59%
TSLA220819P005400002022-08-09 3:52PM EDT2022-08-190.130.110.18-0.04-23.53%2661,00798.63%
TSLA220826P005400002022-08-09 3:34PM EDT2022-08-260.380.200.82-0.01-2.56%114689.36%
TSLA220902P005400002022-08-09 2:30PM EDT2022-09-021.180.801.31+0.41+53.25%84183.94%
TSLA220909P005400002022-08-09 12:21PM EDT2022-09-091.711.432.10+0.44+34.65%22080.54%
TSLA220916P005400002022-08-09 2:58PM EDT2022-09-163.002.732.86+0.51+20.48%41,26079.16%
TSLA220923P005400002022-08-09 3:48PM EDT2022-09-233.903.705.00+0.33+9.24%381,43079.56%
TSLA221021P005400002022-08-09 3:10PM EDT2022-10-219.709.009.40+1.40+16.87%2142774.59%
TSLA221118P005400002022-08-09 3:00PM EDT2022-11-1815.3514.7515.30+1.81+13.37%923972.72%
TSLA221216P005400002022-08-09 3:51PM EDT2022-12-1620.1019.7020.40+1.06+5.57%228570.42%
TSLA230120P005400002022-08-09 2:53PM EDT2023-01-2026.4526.3527.00+3.90+17.29%32,52068.85%
TSLA230317P005400002022-08-08 10:40AM EDT2023-03-1729.9935.7037.450.00-21,68466.92%
TSLA230616P005400002022-08-09 2:33PM EDT2023-06-1651.4550.6052.90+4.15+8.77%71,10765.10%
TSLA230915P005400002022-08-05 9:54AM EDT2023-09-1561.0462.6566.300.00-112663.37%
TSLA240119P005400002022-08-03 12:48PM EDT2024-01-1974.7377.8083.550.00-111,62161.84%
TSLA240621P005400002022-08-08 3:23PM EDT2024-06-2195.4294.60101.500.00-318060.43%