Italia markets open in 4 hours 11 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:570.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C005700002022-08-09 10:10AM EDT2022-08-12279.70278.90281.30-19.86-6.63%2215161.72%
TSLA220819C005700002022-08-08 3:48PM EDT2022-08-19300.40279.25281.200.00-11896.58%
TSLA220826C005700002022-07-25 12:46PM EDT2022-08-26249.00279.20283.350.00-56693.75%
TSLA220902C005700002022-07-25 10:05AM EDT2022-09-02250.49280.30284.450.00--187.81%
TSLA220916C005700002022-08-08 10:43AM EDT2022-09-16347.71284.00288.250.00-121884.99%
TSLA220923C005700002022-08-05 10:12AM EDT2022-09-23337.78279.20293.650.00-4278.98%
TSLA221021C005700002022-07-29 10:00AM EDT2022-10-21304.53291.65298.600.00-26278.09%
TSLA221118C005700002022-08-09 2:45PM EDT2022-11-18310.00301.10307.25-35.50-10.27%21477.43%
TSLA221216C005700002022-08-04 10:21AM EDT2022-12-16383.30308.80314.700.00-11775.76%
TSLA230317C005700002022-08-04 9:42AM EDT2023-03-17412.32331.80339.300.00-101173.56%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P005700002022-08-09 1:20PM EDT2022-08-120.020.000.04-0.02-50.00%4743140.63%
TSLA220819P005700002022-08-09 3:51PM EDT2022-08-190.220.160.22-0.03-12.00%1611,18994.92%
TSLA220826P005700002022-08-09 3:55PM EDT2022-08-260.780.480.79+0.18+30.00%1615384.52%
TSLA220902P005700002022-08-09 12:21PM EDT2022-09-021.601.271.76+0.44+37.93%96881.18%
TSLA220909P005700002022-08-09 2:15PM EDT2022-09-092.361.932.86+0.68+40.48%47477.39%
TSLA220916P005700002022-08-09 3:57PM EDT2022-09-163.853.753.95+0.45+13.24%191,61976.72%
TSLA220923P005700002022-08-09 3:31PM EDT2022-09-235.554.256.45+1.88+51.23%75575.71%
TSLA221021P005700002022-08-09 3:00PM EDT2022-10-2112.1511.5011.95+3.15+35.00%1724672.48%
TSLA221118P005700002022-08-09 2:58PM EDT2022-11-1819.1518.3518.95+3.98+26.24%1718370.93%
TSLA221216P005700002022-08-09 3:54PM EDT2022-12-1623.9523.9524.85+2.15+9.86%1361068.75%
TSLA230317P005700002022-08-08 2:35PM EDT2023-03-1739.3542.0543.750.00-2465.57%