Italia markets open in 4 hours 53 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
919,69-8,27 (-0,89%)
Alla chiusura: 04:00PM EDT
919,50 -0,19 (-0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:600.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C006000002022-08-16 3:39PM EDT2022-08-19319.78319.55320.85-16.85-5.01%87225205.18%
TSLA220826C006000002022-08-16 2:37PM EDT2022-08-26322.50319.60321.90+5.00+1.57%760124.41%
TSLA220902C006000002022-08-16 12:33PM EDT2022-09-02325.61319.85322.90+41.11+14.45%110102.64%
TSLA220909C006000002022-08-16 3:17PM EDT2022-09-09319.15320.40323.60+31.75+11.05%1491.19%
TSLA220916C006000002022-08-16 3:29PM EDT2022-09-16322.90321.85323.95-11.75-3.51%58,70785.27%
TSLA220923C006000002022-08-16 3:14PM EDT2022-09-23320.30322.60327.70-19.59-5.76%123885.90%
TSLA221021C006000002022-08-15 3:28PM EDT2022-10-21345.43328.90332.450.00-921077.20%
TSLA221118C006000002022-08-12 3:08PM EDT2022-11-18318.82336.50340.850.00-436475.79%
TSLA221216C006000002022-08-16 2:51PM EDT2022-12-16342.75343.90349.10-10.95-3.10%823474.60%
TSLA230120C006000002022-08-16 2:10PM EDT2023-01-20364.00353.45356.15-1.96-0.54%7520,62772.59%
TSLA230317C006000002022-08-16 12:44PM EDT2023-03-17371.30368.65373.20-10.65-2.79%42,07772.71%
TSLA230421C006000002022-08-16 2:56PM EDT2023-04-21378.50377.65382.15-8.09-2.09%479072.43%
TSLA230616C006000002022-08-16 2:52PM EDT2023-06-16390.45391.15395.70-9.50-2.38%723,74272.04%
TSLA230915C006000002022-08-16 3:44PM EDT2023-09-15412.00409.15416.10-11.45-2.70%1647871.18%
TSLA240119C006000002022-08-16 3:10PM EDT2024-01-19433.95435.30442.20-15.42-3.43%4995271.21%
TSLA240315C006000002022-08-16 12:11PM EDT2024-03-15455.50444.00452.15-5.90-1.28%64370.77%
TSLA240621C006000002022-08-16 3:49PM EDT2024-06-21465.00459.85469.00-9.50-2.00%1358570.45%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P006000002022-08-16 3:59PM EDT2022-08-190.020.010.03-0.01-33.33%40713,939148.44%
TSLA220826P006000002022-08-16 3:57PM EDT2022-08-260.150.140.17-0.06-28.57%8921,87097.85%
TSLA220902P006000002022-08-16 3:52PM EDT2022-09-020.410.380.43-0.01-2.38%4877283.69%
TSLA220909P006000002022-08-16 3:37PM EDT2022-09-090.740.680.86-0.11-12.94%8527376.68%
TSLA220916P006000002022-08-16 3:58PM EDT2022-09-161.411.361.45-0.16-10.19%2787,42773.83%
TSLA220923P006000002022-08-16 3:41PM EDT2022-09-232.402.062.56-0.08-3.23%625872.49%
TSLA220930P006000002022-08-16 3:43PM EDT2022-09-303.752.913.80+3.75-3417471.40%
TSLA221021P006000002022-08-16 3:55PM EDT2022-10-217.657.507.80-0.05-0.65%4304,19970.46%
TSLA221118P006000002022-08-16 3:59PM EDT2022-11-1813.5613.5013.90+0.03+0.22%622,52168.77%
TSLA221216P006000002022-08-16 3:59PM EDT2022-12-1619.0518.8519.25+0.30+1.60%482,58866.62%
TSLA230120P006000002022-08-16 3:44PM EDT2023-01-2026.0025.6526.20+0.90+3.59%9411,33465.01%
TSLA230317P006000002022-08-16 11:21AM EDT2023-03-1737.4037.0038.00+0.77+2.10%116,65663.95%
TSLA230421P006000002022-08-16 3:11PM EDT2023-04-2144.4843.5544.90+1.38+3.20%218663.33%
TSLA230616P006000002022-08-16 2:10PM EDT2023-06-1653.5553.1055.25-0.06-0.11%2648,09162.39%
TSLA230915P006000002022-08-16 2:07PM EDT2023-09-1569.7567.7570.55+2.41+3.58%31,80961.28%
TSLA240119P006000002022-08-16 1:31PM EDT2024-01-1985.4383.9088.70+0.01+0.01%134,46159.63%
TSLA240315P006000002022-08-16 9:38AM EDT2024-03-1592.5091.5095.35-0.70-0.75%528859.09%
TSLA240621P006000002022-08-16 2:35PM EDT2024-06-21104.50102.60107.70+0.70+0.67%411,84358.29%