Italia markets open in 4 hours 31 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:660.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C006600002022-08-09 3:42PM EDT2022-08-12189.50189.05190.70-34.60-15.44%281,586136.57%
TSLA220819C006600002022-08-09 3:07PM EDT2022-08-19186.38190.15192.05-27.37-12.80%81,19880.42%
TSLA220826C006600002022-08-09 11:18AM EDT2022-08-26204.10191.40194.95-0.21-0.10%163575.56%
TSLA220902C006600002022-07-29 9:39AM EDT2022-09-02194.20193.60197.650.00-306672.75%
TSLA220909C006600002022-08-01 2:12PM EDT2022-09-09244.72193.80203.250.00-4371.61%
TSLA220916C006600002022-08-09 2:46PM EDT2022-09-16207.00200.60203.30-15.85-7.11%281671.61%
TSLA220923C006600002022-08-09 11:03AM EDT2022-09-23212.01201.00209.95-41.34-16.32%2671.67%
TSLA221021C006600002022-08-05 2:27PM EDT2022-10-21232.91215.90221.100.00-1110470.95%
TSLA221118C006600002022-08-09 2:58PM EDT2022-11-18226.85228.85231.90-49.80-18.00%2512470.38%
TSLA221216C006600002022-08-05 11:58AM EDT2022-12-16260.00238.00244.000.00-117169.78%
TSLA230120C006600002022-08-05 12:34PM EDT2023-01-20269.76250.25253.650.00-252168.51%
TSLA230317C006600002022-08-05 1:27PM EDT2023-03-17296.50267.80272.750.00-514068.44%
TSLA230616C006600002022-08-03 11:29AM EDT2023-06-16352.83293.20301.050.00-215668.73%
TSLA230915C006600002022-08-01 11:49AM EDT2023-09-15371.66316.65327.800.00-46369.54%
TSLA240119C006600002022-08-08 11:44AM EDT2024-01-19394.77344.70356.500.00-118269.66%
TSLA240621C006600002022-08-09 9:59AM EDT2024-06-21380.75376.45384.05-12.56-3.19%1023669.64%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P006600002022-08-09 3:37PM EDT2022-08-120.080.010.09-0.02-20.00%1852,08799.22%
TSLA220819P006600002022-08-09 3:42PM EDT2022-08-190.740.690.75-0.01-1.33%8352,30075.15%
TSLA220826P006600002022-08-09 3:53PM EDT2022-08-262.852.583.10+1.07+60.11%28216573.79%
TSLA220902P006600002022-08-09 3:50PM EDT2022-09-025.004.655.35+1.60+47.06%446170.65%
TSLA220909P006600002022-08-09 3:22PM EDT2022-09-097.457.007.60+2.34+45.79%6211068.58%
TSLA220916P006600002022-08-09 3:58PM EDT2022-09-1610.059.9010.20+1.88+23.01%1042,90567.90%
TSLA220923P006600002022-08-09 3:53PM EDT2022-09-2313.3311.6014.35+4.20+46.00%655367.58%
TSLA221021P006600002022-08-09 3:35PM EDT2022-10-2124.4023.7524.30+3.05+14.29%3248166.20%
TSLA221118P006600002022-08-09 1:18PM EDT2022-11-1835.3034.1534.85+6.35+21.93%547665.52%
TSLA221216P006600002022-08-09 2:58PM EDT2022-12-1643.6942.1543.15+2.19+5.28%429163.93%
TSLA230120P006600002022-08-09 12:36PM EDT2023-01-2053.9351.6053.05+5.98+12.47%51,39962.72%
TSLA230317P006600002022-08-09 12:37PM EDT2023-03-1768.8566.0568.20+9.95+16.89%410961.82%
TSLA230616P006600002022-08-08 2:47PM EDT2023-06-1683.0086.5589.500.00-1520860.83%
TSLA230915P006600002022-08-09 12:52PM EDT2023-09-15108.00103.35107.75+6.00+5.88%14759.90%
TSLA240119P006600002022-08-05 12:15PM EDT2024-01-19122.20124.00128.600.00-176258.83%
TSLA240621P006600002022-08-05 2:41PM EDT2024-06-21146.20145.15150.950.00-428457.82%