Italia markets open in 5 hours 31 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:640.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C006400002022-08-16 1:42PM EDT2022-08-19284.60279.55280.85-8.85-3.02%3107177.15%
TSLA220826C006400002022-08-16 11:54AM EDT2022-08-26288.49279.70282.40+46.25+19.09%18112.06%
TSLA220902C006400002022-08-16 11:20AM EDT2022-09-02286.60280.40282.85+56.60+24.61%1791.21%
TSLA220909C006400002022-08-05 2:49PM EDT2022-09-09229.50281.10283.600.00-2181.36%
TSLA220916C006400002022-08-15 9:33AM EDT2022-09-16283.18282.75285.500.00-321079.37%
TSLA220923C006400002022-08-09 11:36AM EDT2022-09-23227.69283.40288.800.00-4077.91%
TSLA221021C006400002022-08-15 1:43PM EDT2022-10-21300.75292.45297.200.00-224974.48%
TSLA221118C006400002022-08-16 1:19PM EDT2022-11-18310.00301.50306.10+36.65+13.41%45272.69%
TSLA221216C006400002022-08-10 9:35AM EDT2022-12-16275.67310.50314.850.00-16471.66%
TSLA230120C006400002022-08-16 11:14AM EDT2023-01-20325.36320.95325.35-3.39-1.03%144970.69%
TSLA230317C006400002022-08-15 11:43AM EDT2023-03-17345.05337.60342.450.00-226470.38%
TSLA230616C006400002022-08-16 3:41PM EDT2023-06-16366.05362.35369.55-14.00-3.68%1437070.63%
TSLA230915C006400002022-08-16 2:57PM EDT2023-09-15388.00383.70392.00-5.60-1.42%3711770.35%
TSLA240119C006400002022-08-16 3:38PM EDT2024-01-19412.50408.70418.15-13.30-3.12%637169.66%
TSLA240621C006400002022-08-16 9:51AM EDT2024-06-21452.95438.30447.00+3.60+0.80%5014869.63%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P006400002022-08-16 2:39PM EDT2022-08-190.040.010.04-0.01-20.00%161,349129.69%
TSLA220826P006400002022-08-16 10:31AM EDT2022-08-260.280.170.32-0.05-15.15%674088.57%
TSLA220902P006400002022-08-16 11:24AM EDT2022-09-020.650.530.700.00-413676.34%
TSLA220909P006400002022-08-16 3:43PM EDT2022-09-091.100.931.29-0.37-25.17%3312770.04%
TSLA220916P006400002022-08-16 3:09PM EDT2022-09-162.232.042.19-0.19-7.85%633,01068.64%
TSLA220923P006400002022-08-16 9:51AM EDT2022-09-233.503.253.90-4.51-56.30%1006368.54%
TSLA221021P006400002022-08-16 2:34PM EDT2022-10-2110.3010.4510.80-0.20-1.90%1750567.27%
TSLA221118P006400002022-08-16 3:20PM EDT2022-11-1818.4318.1018.50+0.47+2.62%358166.25%
TSLA221216P006400002022-08-15 1:04PM EDT2022-12-1624.0524.5525.050.00-1410964.46%
TSLA230120P006400002022-08-16 3:56PM EDT2023-01-2032.8032.5533.05+0.65+2.02%392,91563.05%
TSLA230317P006400002022-08-15 2:04PM EDT2023-03-1744.6545.6046.700.00-4058562.30%
TSLA230616P006400002022-08-16 2:35PM EDT2023-06-1664.1163.8066.00-2.49-3.74%567461.05%
TSLA230915P006400002022-08-03 2:24PM EDT2023-09-1588.2279.0583.700.00-3615660.09%
TSLA240119P006400002022-08-15 10:49AM EDT2024-01-19101.5098.35101.800.00-182358.60%
TSLA240621P006400002022-08-16 2:11PM EDT2024-06-21119.25118.20121.95-0.90-0.75%214357.29%