Italia markets open in 3 hours 45 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:560.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C005600002022-08-09 12:30PM EDT2022-08-12281.75293.15307.400.00-25144347.07%
TSLA220819C005600002022-08-08 10:50AM EDT2022-08-19351.70297.10303.750.00-3148127.98%
TSLA220826C005600002022-07-28 1:01PM EDT2022-08-26279.00297.65304.400.00-296104.08%
TSLA220902C005600002022-07-25 10:22AM EDT2022-09-02258.78298.35305.250.00--1393.54%
TSLA220916C005600002022-08-08 10:43AM EDT2022-09-16357.19300.80307.250.00-163084.66%
TSLA220923C005600002022-08-08 12:18PM EDT2022-09-23344.08301.95309.100.00-14682.83%
TSLA221021C005600002022-07-29 3:42PM EDT2022-10-21344.32309.05315.250.00-12578.38%
TSLA221118C005600002022-08-04 3:42PM EDT2022-11-18382.30316.70322.750.00-1976.76%
TSLA221216C005600002022-07-22 10:42AM EDT2022-12-16316.91324.25329.250.00-101975.16%
TSLA230120C005600002022-08-02 10:56AM EDT2023-01-20388.91333.15338.200.00-421674.11%
TSLA230317C005600002022-08-04 9:42AM EDT2023-03-17420.17347.25351.850.00-106273.22%
TSLA230616C005600002022-08-09 1:39PM EDT2023-06-16360.49365.90375.000.00-25572.47%
TSLA230915C005600002022-07-18 12:27PM EDT2023-09-15303.14384.25392.450.00-231371.60%
TSLA240119C005600002022-07-27 11:44AM EDT2024-01-19372.15406.50416.300.00-212171.11%
TSLA240621C005600002022-08-05 1:32PM EDT2024-06-21460.04430.00442.400.00-22670.68%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P005600002022-08-11 3:37PM EDT2022-08-120.010.000.010.00-6369231.25%
TSLA220819P005600002022-08-11 3:33PM EDT2022-08-190.080.060.10-0.03-27.27%8391,136103.32%
TSLA220826P005600002022-08-11 11:36AM EDT2022-08-260.420.360.42+0.06+16.67%2311189.80%
TSLA220902P005600002022-08-10 2:03PM EDT2022-09-020.990.670.99+0.10+11.24%69282.03%
TSLA220909P005600002022-08-11 3:21PM EDT2022-09-091.321.321.68-0.17-11.41%41778.26%
TSLA220916P005600002022-08-11 3:07PM EDT2022-09-162.502.402.53+0.03+1.21%660076.55%
TSLA220923P005600002022-08-10 2:59PM EDT2022-09-233.773.154.100.00-2875.42%
TSLA221021P005600002022-08-11 12:34PM EDT2022-10-218.178.709.00-0.28-3.31%438271.85%
TSLA221118P005600002022-08-11 2:53PM EDT2022-11-1814.7814.6015.10+0.03+0.20%714370.17%
TSLA221216P005600002022-08-09 11:18AM EDT2022-12-1621.6419.7020.300.00-147367.97%
TSLA230120P005600002022-08-11 2:21PM EDT2023-01-2025.7526.4027.00-0.05-0.19%740366.42%
TSLA230317P005600002022-08-09 11:05AM EDT2023-03-1740.0037.0537.850.00-152665.07%
TSLA230616P005600002022-08-11 3:59PM EDT2023-06-1653.1851.9554.30-0.47-0.88%137463.39%
TSLA230915P005600002022-08-05 9:54AM EDT2023-09-1563.1064.5069.050.00-119062.02%
TSLA240119P005600002022-08-11 2:41PM EDT2024-01-1982.7080.3086.50+2.10+2.61%252560.53%
TSLA240621P005600002022-08-11 12:10PM EDT2024-06-2199.5797.45104.45-6.43-6.07%740459.09%