Italia markets open in 4 hours 54 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:620.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C006200002022-08-11 10:44AM EDT2022-08-12258.00233.35247.55+7.25+2.89%148286.33%
TSLA220819C006200002022-08-09 10:17AM EDT2022-08-19234.15237.35243.850.00-4114104.69%
TSLA220826C006200002022-08-09 9:58AM EDT2022-08-26237.00238.20245.100.00-21388.49%
TSLA220902C006200002022-07-25 11:18AM EDT2022-09-02203.46239.55246.200.00--2280.77%
TSLA220909C006200002022-08-01 2:22PM EDT2022-09-09286.58240.95247.800.00--476.73%
TSLA220916C006200002022-08-10 10:47AM EDT2022-09-16254.40243.40249.500.00-531575.35%
TSLA220923C006200002022-08-08 12:59PM EDT2022-09-23280.56245.25252.050.00-333274.31%
TSLA221021C006200002022-08-10 3:46PM EDT2022-10-21280.55256.15260.800.00-117472.64%
TSLA221118C006200002022-08-01 9:54AM EDT2022-11-18340.40266.25270.250.00-38271.74%
TSLA221216C006200002022-08-04 10:17AM EDT2022-12-16343.48274.85278.850.00-11370.53%
TSLA230120C006200002022-08-01 12:49PM EDT2023-01-20331.05285.60289.650.00-1427669.94%
TSLA230317C006200002022-08-05 2:56PM EDT2023-03-17310.00302.50306.600.00-209569.89%
TSLA230616C006200002022-08-05 11:55AM EDT2023-06-16353.75324.30333.450.00-114269.76%
TSLA230915C006200002022-08-01 11:51AM EDT2023-09-15399.68344.80354.650.00-41969.44%
TSLA240119C006200002022-08-10 10:02AM EDT2024-01-19381.84369.50381.050.00-133469.17%
TSLA240621C006200002022-08-10 12:12PM EDT2024-06-21416.25399.20408.900.00-412169.38%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P006200002022-08-11 3:28PM EDT2022-08-120.020.000.05-0.01-33.33%17737204.69%
TSLA220819P006200002022-08-11 3:22PM EDT2022-08-190.170.150.20-0.05-22.73%5561,78987.50%
TSLA220826P006200002022-08-11 2:33PM EDT2022-08-260.760.680.93-0.32-29.63%5984177.91%
TSLA220902P006200002022-08-11 3:47PM EDT2022-09-021.641.631.91-0.04-2.38%21544673.17%
TSLA220909P006200002022-08-11 9:50AM EDT2022-09-092.902.693.25-0.86-22.87%161770.30%
TSLA220916P006200002022-08-11 3:55PM EDT2022-09-164.674.604.80+0.07+1.52%251,77369.62%
TSLA220923P006200002022-08-10 1:46PM EDT2022-09-236.106.107.000.00-72968.93%
TSLA221021P006200002022-08-11 3:43PM EDT2022-10-2114.7414.4014.75+1.04+7.59%2748867.11%
TSLA221118P006200002022-08-11 11:00AM EDT2022-11-1821.3222.6523.20-1.08-4.82%455966.24%
TSLA221216P006200002022-08-11 11:44AM EDT2022-12-1628.5829.4030.15-0.17-0.59%220064.57%
TSLA230120P006200002022-08-11 3:52PM EDT2023-01-2038.1837.8038.40+0.37+0.98%61,65063.28%
TSLA230317P006200002022-08-09 2:54PM EDT2023-03-1755.5550.9052.000.00-2062062.47%
TSLA230616P006200002022-08-11 10:24AM EDT2023-06-1668.0068.8071.30-1.00-1.45%165161.21%
TSLA230915P006200002022-08-10 10:08AM EDT2023-09-1588.0083.6088.450.00-14360.17%
TSLA240119P006200002022-08-10 3:38PM EDT2024-01-19103.35101.80108.250.00-124258.96%
TSLA240621P006200002022-08-11 12:15PM EDT2024-06-21122.80121.20127.00-1.53-1.23%735757.52%