Italia markets open in 4 hours 38 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:550.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C005500002022-08-09 12:00PM EDT2022-08-12297.20299.05300.65-21.10-6.63%21212217.87%
TSLA220819C005500002022-08-09 12:11PM EDT2022-08-19292.72299.20301.05-41.48-12.41%228998.05%
TSLA220826C005500002022-08-08 9:42AM EDT2022-08-26354.85298.55303.050.00-18394.19%
TSLA220902C005500002022-07-29 11:50AM EDT2022-09-02317.40299.95304.150.00-44592.04%
TSLA220916C005500002022-08-08 1:48PM EDT2022-09-16343.43302.60306.550.00-162185.44%
TSLA220923C005500002022-08-09 9:42AM EDT2022-09-23314.40301.95311.00-40.52-11.42%2984.86%
TSLA221021C005500002022-08-09 1:59PM EDT2022-10-21314.70311.40315.25-72.05-18.63%532480.35%
TSLA221118C005500002022-08-09 1:34PM EDT2022-11-18318.51319.50323.00-22.84-6.69%631978.91%
TSLA221216C005500002022-08-09 12:52PM EDT2022-12-16317.97325.85329.45-82.32-20.57%15676.50%
TSLA230120C005500002022-08-08 11:20AM EDT2023-01-20387.95334.00340.400.00-32,39175.94%
TSLA230317C005500002022-08-09 1:39PM EDT2023-03-17346.99348.35352.50-53.01-13.25%125974.50%
TSLA230421C005500002022-08-01 12:01PM EDT2023-04-21420.05353.10361.850.00--173.42%
TSLA230616C005500002022-08-09 11:50AM EDT2023-06-16373.00366.25377.35-77.00-17.11%123,56673.99%
TSLA230915C005500002022-08-08 9:57AM EDT2023-09-15440.00385.25394.700.00-13473.20%
TSLA240119C005500002022-08-09 2:55PM EDT2024-01-19411.05408.20416.25-66.10-13.85%620772.37%
TSLA240315C005500002022-07-12 9:59AM EDT2024-03-15297.35417.95426.000.00-201072.33%
TSLA240621C005500002022-08-09 12:19PM EDT2024-06-21430.25432.95441.90-26.60-5.82%424472.08%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P005500002022-08-09 3:40PM EDT2022-08-120.030.010.030.00-2001,598151.56%
TSLA220819P005500002022-08-09 3:59PM EDT2022-08-190.160.140.18-0.03-15.79%2657,729100.68%
TSLA220826P005500002022-08-09 1:56PM EDT2022-08-260.600.330.65+0.05+9.09%6872888.13%
TSLA220902P005500002022-08-09 3:34PM EDT2022-09-021.250.941.30+0.18+16.82%7411683.37%
TSLA220909P005500002022-08-09 3:07PM EDT2022-09-092.101.462.32+0.46+28.05%414279.87%
TSLA220916P005500002022-08-09 3:58PM EDT2022-09-163.153.053.20+0.42+15.38%1007,58679.08%
TSLA220923P005500002022-08-09 3:57PM EDT2022-09-234.153.305.00-1.30-23.85%413976.94%
TSLA221021P005500002022-08-09 3:36PM EDT2022-10-2110.129.7510.20+0.87+9.41%941,27074.20%
TSLA221118P005500002022-08-09 3:55PM EDT2022-11-1816.1215.8016.45+1.62+11.17%4274172.29%
TSLA221216P005500002022-08-09 3:52PM EDT2022-12-1621.4021.2521.70+1.95+10.03%121,79370.09%
TSLA230120P005500002022-08-09 3:25PM EDT2023-01-2028.3028.0528.55+2.92+11.51%3013,51968.44%
TSLA230317P005500002022-08-09 3:36PM EDT2023-03-1738.7637.7539.50+3.46+9.80%62,10866.58%
TSLA230421P005500002022-08-09 11:51AM EDT2023-04-2144.8042.6546.10+6.10+15.76%1213765.49%
TSLA230616P005500002022-08-09 1:11PM EDT2023-06-1654.9053.0555.50+4.05+7.96%243,32464.78%
TSLA230915P005500002022-08-09 10:23AM EDT2023-09-1565.3065.6069.30+4.25+6.96%31,03063.12%
TSLA240119P005500002022-08-09 12:07PM EDT2024-01-1985.0582.9086.90+5.60+7.05%111,89261.94%
TSLA240315P005500002022-08-09 1:34PM EDT2024-03-1591.4088.6093.25+7.00+8.29%1628961.11%
TSLA240621P005500002022-08-09 12:03PM EDT2024-06-21102.5099.40104.15+5.50+5.67%278360.21%