Italia markets open in 4 hours 47 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:590.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C005900002022-08-11 11:45AM EDT2022-08-12279.00263.15277.40-7.20-2.52%322308.79%
TSLA220819C005900002022-08-10 11:51AM EDT2022-08-19282.40267.15273.800.00-149115.38%
TSLA220826C005900002022-07-28 3:32PM EDT2022-08-26256.73267.85274.800.00-1296.46%
TSLA220902C005900002022-07-25 10:08AM EDT2022-09-02230.95268.95275.600.00--287.09%
TSLA220909C005900002022-08-01 2:25PM EDT2022-09-09315.27269.90276.800.00--981.56%
TSLA220916C005900002022-08-09 1:37PM EDT2022-09-16263.80271.85278.200.00-517179.68%
TSLA220923C005900002022-08-08 11:48AM EDT2022-09-23319.12273.35280.000.00-442277.83%
TSLA221021C005900002022-08-10 9:40AM EDT2022-10-21296.20282.65287.550.00-15275.57%
TSLA221118C005900002022-07-27 10:15AM EDT2022-11-18252.90291.40296.200.00-115674.33%
TSLA221216C005900002022-08-04 3:32PM EDT2022-12-16364.98299.15303.400.00-520672.61%
TSLA230317C005900002022-08-02 2:39PM EDT2023-03-17380.40324.50328.850.00-1271.49%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P005900002022-08-11 3:34PM EDT2022-08-120.010.000.060.00-65606237.50%
TSLA220819P005900002022-08-11 3:34PM EDT2022-08-190.130.100.16-0.02-13.33%2232,00296.29%
TSLA220826P005900002022-08-11 2:50PM EDT2022-08-260.570.470.60-0.01-1.72%4533483.25%
TSLA220902P005900002022-08-11 3:50PM EDT2022-09-021.121.041.20-0.11-8.94%416676.56%
TSLA220909P005900002022-08-11 12:34PM EDT2022-09-091.941.812.25-0.23-10.60%7315473.67%
TSLA220916P005900002022-08-11 12:58PM EDT2022-09-163.203.303.50-0.10-3.03%211,03472.96%
TSLA220923P005900002022-08-11 1:43PM EDT2022-09-234.454.505.30-1.31-22.74%28472.16%
TSLA221021P005900002022-08-11 2:37PM EDT2022-10-2110.9011.1511.55-0.11-1.00%9799469.33%
TSLA221118P005900002022-08-11 10:04AM EDT2022-11-1817.2018.2518.75-0.80-4.44%217168.12%
TSLA221216P005900002022-08-11 11:56AM EDT2022-12-1623.8024.2024.90+0.08+0.34%2412266.27%
TSLA230317P005900002022-08-05 3:22PM EDT2023-03-1747.0043.5544.600.00-41963.74%