Italia markets open in 4 hours 45 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:670.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C006700002022-08-16 12:43PM EDT2022-08-19251.60249.60250.90+8.32+3.42%9464159.18%
TSLA220826C006700002022-08-12 10:57AM EDT2022-08-26205.10249.85252.850.00-539103.15%
TSLA220902C006700002022-08-15 11:55AM EDT2022-09-02257.50250.80253.150.00-13583.81%
TSLA220909C006700002022-08-01 2:14PM EDT2022-09-09234.31251.65254.300.00-224175.74%
TSLA220916C006700002022-08-16 2:19PM EDT2022-09-16266.80253.85256.40+18.25+7.34%481774.41%
TSLA220923C006700002022-08-08 11:27AM EDT2022-09-23246.99253.75260.400.00-4372.42%
TSLA221021C006700002022-08-12 12:44PM EDT2022-10-21238.56265.80270.300.00-214171.68%
TSLA221118C006700002022-08-15 9:33AM EDT2022-11-18274.50276.85280.950.00-29570.98%
TSLA221216C006700002022-08-12 12:44PM EDT2022-12-16260.02285.85290.250.00-223169.58%
TSLA230120C006700002022-08-16 11:16AM EDT2023-01-20301.90297.90301.25-2.66-0.87%61,34368.90%
TSLA230317C006700002022-08-15 11:37AM EDT2023-03-17320.93315.95320.35+320.93--369.02%
TSLA240119C006700002022-08-15 12:44PM EDT2024-01-19409.16391.00400.800.00-216668.84%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P006700002022-08-16 3:53PM EDT2022-08-190.050.040.06-0.01-16.67%2351,690121.09%
TSLA220826P006700002022-08-16 3:42PM EDT2022-08-260.340.260.40-0.05-12.82%1340381.35%
TSLA220902P006700002022-08-16 3:57PM EDT2022-09-020.940.790.930.00-7517871.14%
TSLA220909P006700002022-08-16 3:53PM EDT2022-09-091.481.491.74-0.43-22.51%612366.28%
TSLA220916P006700002022-08-16 3:46PM EDT2022-09-162.972.863.05-0.25-7.76%9921,10665.25%
TSLA220923P006700002022-08-16 2:41PM EDT2022-09-234.674.355.10-0.26-5.27%921,59765.10%
TSLA221021P006700002022-08-16 3:42PM EDT2022-10-2113.7513.4513.90+0.60+4.56%1533465.26%
TSLA221118P006700002022-08-16 2:23PM EDT2022-11-1821.4022.4022.80-0.47-2.15%421964.54%
TSLA221216P006700002022-08-16 2:20PM EDT2022-12-1628.5029.7030.25-0.60-2.06%427962.95%
TSLA230120P006700002022-08-16 3:47PM EDT2023-01-2038.7038.6039.25+1.10+2.93%896,47361.73%
TSLA230317P006700002022-08-15 2:07PM EDT2023-03-1752.1053.0554.250.00-121561.22%
TSLA240119P006700002022-08-11 2:19PM EDT2024-01-19123.36109.50113.050.00-138957.91%