Italia markets open in 5 hours 56 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:630.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C006300002022-08-16 2:25PM EDT2022-08-19299.90283.90297.70+2.07+0.70%8853,287205.62%
TSLA220826C006300002022-08-12 9:45AM EDT2022-08-26233.35289.70292.350.00-210115.92%
TSLA220902C006300002022-07-25 10:07AM EDT2022-09-02194.68290.20293.200.00--695.24%
TSLA220909C006300002022-08-01 2:20PM EDT2022-09-09275.82290.50293.800.00--1183.12%
TSLA220916C006300002022-08-15 2:40PM EDT2022-09-16305.50292.75295.500.00-743482.21%
TSLA220923C006300002022-08-09 11:30AM EDT2022-09-23238.30291.95298.700.00-62878.28%
TSLA221021C006300002022-08-11 1:37PM EDT2022-10-21260.00301.55306.350.00-213175.57%
TSLA221118C006300002022-08-10 12:54PM EDT2022-11-18273.10309.10315.200.00-64373.15%
TSLA221216C006300002022-08-12 12:15PM EDT2022-12-16290.19318.60323.250.00-61972.28%
TSLA230120C006300002022-08-16 11:14AM EDT2023-01-20333.23329.10332.60-4.99-1.48%228271.09%
TSLA230317C006300002022-08-15 12:46PM EDT2023-03-17361.80345.10350.050.00-271970.91%
TSLA240119C006300002022-08-16 1:20PM EDT2024-01-19424.50414.60424.05-5.81-1.35%228969.92%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P006300002022-08-16 3:17PM EDT2022-08-190.030.010.04-0.02-40.00%101,203134.38%
TSLA220826P006300002022-08-16 3:54PM EDT2022-08-260.220.200.29-0.04-15.38%1550392.09%
TSLA220902P006300002022-08-16 3:41PM EDT2022-09-020.540.420.64-0.05-8.47%6816777.71%
TSLA220909P006300002022-08-16 12:07PM EDT2022-09-091.060.861.10-0.27-20.30%16971.34%
TSLA220916P006300002022-08-16 3:10PM EDT2022-09-162.001.831.98-0.04-1.96%392,21969.89%
TSLA220923P006300002022-08-16 2:12PM EDT2022-09-232.992.923.55-4.41-59.59%115469.62%
TSLA221021P006300002022-08-16 3:03PM EDT2022-10-2110.059.659.90+0.30+3.08%6749868.01%
TSLA221118P006300002022-08-16 12:28PM EDT2022-11-1816.7216.8517.20-0.35-2.05%224666.84%
TSLA221216P006300002022-08-16 9:46AM EDT2022-12-1622.0523.0023.55-0.60-2.65%141365.01%
TSLA230120P006300002022-08-16 2:57PM EDT2023-01-2031.0030.7031.35+0.80+2.65%81,65063.57%
TSLA230317P006300002022-08-16 2:39PM EDT2023-03-1743.5943.3044.40-3.82-8.06%151962.69%
TSLA240119P006300002022-08-11 2:20PM EDT2024-01-19107.6993.9599.650.00-11,52258.94%