Italia markets open in 3 hours 46 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:580.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C005800002022-08-08 10:40AM EDT2022-08-12334.50269.00270.700.00-162196.09%
TSLA220819C005800002022-08-04 11:17AM EDT2022-08-19338.75269.30271.250.00-12795.02%
TSLA220826C005800002022-08-03 10:35AM EDT2022-08-26327.05269.65273.450.00-512693.14%
TSLA220902C005800002022-07-25 10:08AM EDT2022-09-02240.08270.55274.700.00--2386.15%
TSLA220909C005800002022-08-01 2:24PM EDT2022-09-09325.07268.95278.900.00--382.15%
TSLA220916C005800002022-07-29 2:58PM EDT2022-09-16304.03272.85278.250.00-131780.09%
TSLA220923C005800002022-08-08 12:14PM EDT2022-09-23329.81269.80284.200.00-2377.78%
TSLA221021C005800002022-08-02 3:37PM EDT2022-10-21345.39282.70289.800.00-42477.19%
TSLA221118C005800002022-08-01 2:54PM EDT2022-11-18338.80292.45298.650.00-115176.48%
TSLA221216C005800002022-07-27 2:22PM EDT2022-12-16271.70300.55306.250.00-40115374.92%
TSLA230120C005800002022-08-05 3:21PM EDT2023-01-20320.60309.80316.150.00-217173.74%
TSLA230317C005800002022-08-02 2:39PM EDT2023-03-17388.60324.95329.900.00-120472.61%
TSLA230616C005800002022-08-09 11:46AM EDT2023-06-16352.00345.30355.85-59.64-14.49%135272.46%
TSLA230915C005800002022-08-01 12:00PM EDT2023-09-15427.75364.40375.200.00-444871.79%
TSLA240119C005800002022-07-28 2:54PM EDT2024-01-19390.01389.35400.100.00-13971.62%
TSLA240621C005800002022-08-08 2:43PM EDT2024-06-21443.25415.95426.200.00-13071.36%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P005800002022-08-09 3:52PM EDT2022-08-120.020.000.04-0.02-50.00%78509134.38%
TSLA220819P005800002022-08-09 3:54PM EDT2022-08-190.240.130.26-0.03-11.11%9980891.41%
TSLA220826P005800002022-08-09 3:55PM EDT2022-08-260.900.751.06+0.24+36.36%5415685.52%
TSLA220902P005800002022-08-09 3:22PM EDT2022-09-021.811.501.97+0.46+34.07%2414279.93%
TSLA220909P005800002022-08-09 3:58PM EDT2022-09-092.712.213.20+0.48+21.52%234276.26%
TSLA220916P005800002022-08-09 3:02PM EDT2022-09-164.654.204.35+0.90+24.00%691,07875.59%
TSLA220923P005800002022-08-09 2:48PM EDT2022-09-235.934.257.35+1.41+31.19%261074.38%
TSLA221021P005800002022-08-09 3:08PM EDT2022-10-2113.3012.5013.00+1.98+17.49%1185871.73%
TSLA221118P005800002022-08-09 3:54PM EDT2022-11-1820.3519.7520.35+2.85+16.29%4695370.29%
TSLA221216P005800002022-08-08 11:57AM EDT2022-12-1620.5925.6526.500.00-1731668.19%
TSLA230120P005800002022-08-09 2:11PM EDT2023-01-2033.5033.3534.00+2.49+8.03%1443,35366.68%
TSLA230317P005800002022-08-08 11:57AM EDT2023-03-1738.2044.3546.250.00-149165.17%
TSLA230616P005800002022-08-08 3:24PM EDT2023-06-1658.6061.0563.750.00-192,24063.59%
TSLA230915P005800002022-08-02 1:27PM EDT2023-09-1570.5074.9578.700.00-17762.17%
TSLA240119P005800002022-08-09 2:26PM EDT2024-01-1995.0093.1597.75+4.60+5.09%61,84761.09%
TSLA240621P005800002022-08-09 2:35PM EDT2024-06-21113.45109.85116.50+8.32+7.91%61,07559.39%