Italia markets open in 3 hours 50 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:675.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C006750002022-08-11 1:01PM EDT2022-08-12197.05178.35192.45+1.85+0.95%249216.80%
TSLA220819C006750002022-08-11 12:54PM EDT2022-08-19198.74182.55189.15+1.74+0.88%132684.47%
TSLA220826C006750002022-08-11 3:44PM EDT2022-08-26185.69184.55190.95-67.49-26.66%22475.70%
TSLA220902C006750002022-08-11 2:42PM EDT2022-09-02193.31186.95193.25-73.09-27.44%12771.80%
TSLA220916C006750002022-08-08 3:00PM EDT2022-09-16209.37192.75198.400.00-398368.55%
TSLA230317C006750002022-08-03 11:31AM EDT2023-03-17316.10264.45268.100.00-2567.33%
TSLA230915C006750002022-08-09 3:36PM EDT2023-09-15312.00312.10321.750.00-2011767.78%
TSLA240315C006750002022-08-10 3:33PM EDT2024-03-15378.13351.85361.950.00-12167.99%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P006750002022-08-11 3:55PM EDT2022-08-120.020.010.02-0.02-50.00%124798148.44%
TSLA220819P006750002022-08-11 3:50PM EDT2022-08-190.380.280.38-0.05-11.63%2791,36372.22%
TSLA220826P006750002022-08-11 3:58PM EDT2022-08-261.931.792.05+0.12+6.63%2810169.82%
TSLA220902P006750002022-08-11 3:37PM EDT2022-09-023.953.654.10+0.35+9.72%2512266.88%
TSLA220909P006750002022-08-11 3:58PM EDT2022-09-095.905.656.20-0.05-0.84%2651964.64%
TSLA220916P006750002022-08-11 3:00PM EDT2022-09-168.668.508.85+0.71+8.93%3134864.42%
TSLA220923P006750002022-08-11 1:20PM EDT2022-09-2310.6411.0011.85-0.74-6.50%211464.06%
TSLA230317P006750002022-08-10 9:57AM EDT2023-03-1763.3866.5567.80-6.07-8.74%17860.31%
TSLA230421P006750002022-08-11 2:10PM EDT2023-04-2174.4075.2076.75-7.60-9.27%21660.05%
TSLA230915P006750002022-08-05 10:43AM EDT2023-09-15101.40103.65108.000.00-740758.49%
TSLA240315P006750002022-08-09 11:51AM EDT2024-03-15141.14131.85139.400.00-121457.27%