Italia markets open in 6 hours 52 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
851,50 +1,50 (+0,18%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:680.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C006800002022-08-09 12:27PM EDT2022-08-12161.15169.10171.40-31.75-16.46%19137105.96%
TSLA220819C006800002022-08-09 3:45PM EDT2022-08-19171.35170.35172.05-19.55-10.24%361,42373.39%
TSLA220826C006800002022-08-08 10:39AM EDT2022-08-26238.30172.75176.000.00-1011773.60%
TSLA220902C006800002022-08-01 11:01AM EDT2022-09-02235.10175.65179.400.00-125371.48%
TSLA220909C006800002022-08-05 1:51PM EDT2022-09-09200.50175.20185.200.00-1168.87%
TSLA220916C006800002022-08-08 2:58PM EDT2022-09-16194.75182.25186.55-9.40-4.60%546969.69%
TSLA221021C006800002022-08-08 3:23PM EDT2022-10-21222.80200.10203.400.00-1829168.74%
TSLA221118C006800002022-08-08 1:02PM EDT2022-11-18249.95212.65218.250.00-215469.31%
TSLA221216C006800002022-08-09 2:56PM EDT2022-12-16224.09223.35227.85-45.31-16.82%140668.12%
TSLA230120C006800002022-08-08 1:39PM EDT2023-01-20271.35236.25240.750.00-273067.84%
TSLA230317C006800002022-08-03 12:59PM EDT2023-03-17321.92254.70260.000.00-2245667.73%
TSLA230616C006800002022-08-03 2:23PM EDT2023-06-16351.50281.60288.900.00-217668.16%
TSLA230915C006800002022-08-09 12:23PM EDT2023-09-15304.00304.20316.40-28.00-8.43%1012568.75%
TSLA240119C006800002022-08-09 2:55PM EDT2024-01-19336.65335.95342.65-31.35-8.52%107,03668.93%
TSLA240621C006800002022-08-08 10:44AM EDT2024-06-21422.00364.75373.550.00-1237268.84%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P006800002022-08-09 3:56PM EDT2022-08-120.100.080.11-0.02-16.67%3921,27294.53%
TSLA220819P006800002022-08-09 3:59PM EDT2022-08-191.030.971.05+0.01+0.98%1992,16671.24%
TSLA220826P006800002022-08-09 3:19PM EDT2022-08-263.983.554.25+1.11+38.68%3243871.61%
TSLA220902P006800002022-08-09 2:08PM EDT2022-09-026.706.156.90+1.50+28.85%1015968.70%
TSLA220909P006800002022-08-09 3:53PM EDT2022-09-099.308.709.80+3.87+71.27%194266.84%
TSLA220916P006800002022-08-09 3:59PM EDT2022-09-1612.4012.2512.55+1.89+17.98%511,55466.25%
TSLA220923P006800002022-08-09 2:57PM EDT2022-09-2316.2014.3017.05+2.95+22.26%461765.99%
TSLA221021P006800002022-08-09 3:38PM EDT2022-10-2128.4527.6528.25+3.46+13.85%1535765.01%
TSLA221118P006800002022-08-09 3:24PM EDT2022-11-1839.4738.8539.55+4.80+13.84%61,48264.46%
TSLA221216P006800002022-08-09 3:10PM EDT2022-12-1649.5047.4048.45+5.50+12.50%1590563.02%
TSLA230120P006800002022-08-09 11:54AM EDT2023-01-2057.8557.4558.80+4.25+7.93%151,68161.90%
TSLA230317P006800002022-08-09 2:53PM EDT2023-03-1773.4572.5074.70+4.35+6.30%637361.09%
TSLA230616P006800002022-08-09 3:07PM EDT2023-06-1696.6593.8596.80+13.05+15.61%343360.20%
TSLA230915P006800002022-08-08 11:12AM EDT2023-09-15101.94111.20115.250.00-226759.27%
TSLA240119P006800002022-08-08 11:33AM EDT2024-01-19123.38133.30137.050.00-396658.45%
TSLA240621P006800002022-08-04 10:11AM EDT2024-06-21145.00153.00160.050.00-721557.20%