Italia markets open in 3 hours 47 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:610.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C006100002022-08-09 9:54AM EDT2022-08-12248.85239.05240.75-80.17-24.37%512174.80%
TSLA220819C006100002022-08-08 10:50AM EDT2022-08-19301.85239.50242.100.00-1024496.63%
TSLA220826C006100002022-08-05 9:39AM EDT2022-08-26301.23240.10243.750.00-5885.68%
TSLA220902C006100002022-08-02 12:12PM EDT2022-09-02305.05241.45245.500.00-1180.94%
TSLA220909C006100002022-08-01 2:23PM EDT2022-09-09293.88240.25250.150.00--977.87%
TSLA220916C006100002022-08-08 3:03PM EDT2022-09-16271.95246.35249.250.00-51,07077.75%
TSLA220923C006100002022-08-05 12:30PM EDT2022-09-23272.87242.30256.300.00-643274.90%
TSLA221021C006100002022-08-09 10:25AM EDT2022-10-21264.60258.30261.35-68.20-20.49%52374.30%
TSLA221118C006100002022-08-05 3:13PM EDT2022-11-18281.10266.35273.300.00-71473.48%
TSLA221216C006100002022-08-08 10:36AM EDT2022-12-16330.10275.35282.100.00-51872.42%
TSLA230120C006100002022-08-05 9:33AM EDT2023-01-20342.86286.90290.600.00-9054971.21%
TSLA230317C006100002022-08-08 9:30AM EDT2023-03-17345.10302.40309.800.00-33671.38%
TSLA240119C006100002022-08-08 10:40AM EDT2024-01-19432.47372.10381.900.00-213270.62%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P006100002022-08-09 3:07PM EDT2022-08-120.040.020.05-0.01-20.00%27346123.44%
TSLA220819P006100002022-08-09 3:45PM EDT2022-08-190.370.310.37+0.04+12.12%8195985.94%
TSLA220826P006100002022-08-09 2:41PM EDT2022-08-261.271.011.50+0.20+18.69%4622179.59%
TSLA220902P006100002022-08-09 12:41PM EDT2022-09-022.722.322.82+0.84+44.68%47376.16%
TSLA220909P006100002022-08-09 2:58PM EDT2022-09-094.203.304.45+1.15+37.70%5572.91%
TSLA220916P006100002022-08-09 3:16PM EDT2022-09-166.155.806.00+1.65+36.67%211,15772.49%
TSLA220923P006100002022-08-09 3:47PM EDT2022-09-237.916.809.10+2.15+37.33%34771.82%
TSLA221021P006100002022-08-09 3:55PM EDT2022-10-2116.2516.0516.50+2.30+16.49%1628969.55%
TSLA221118P006100002022-08-09 3:00PM EDT2022-11-1825.3024.4025.00+3.15+14.22%415468.37%
TSLA221216P006100002022-08-09 12:24PM EDT2022-12-1632.8531.0532.00+5.35+19.45%520066.49%
TSLA230120P006100002022-08-09 10:31AM EDT2023-01-2038.3139.7040.40+3.76+10.88%32,19465.19%
TSLA230317P006100002022-07-29 9:46AM EDT2023-03-1752.0051.8053.800.00-1963.86%
TSLA240119P006100002022-08-09 1:00PM EDT2024-01-19106.92103.95108.35+4.05+3.94%3066760.10%