Italia markets open in 8 hours 34 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
852,35 +2,35 (+0,28%)
Dopo ore: 06:26PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:690.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C006900002022-08-09 2:45PM EDT2022-08-12166.11159.15160.85-1.89-1.12%162103.32%
TSLA220819C006900002022-08-09 2:55PM EDT2022-08-19159.67160.70162.40-24.78-13.43%324369.29%
TSLA220826C006900002022-08-02 1:34PM EDT2022-08-26216.10163.50166.550.00-21870.27%
TSLA220902C006900002022-08-05 9:37AM EDT2022-09-02221.60166.40170.300.00-1568.66%
TSLA220909C006900002022-08-03 2:28PM EDT2022-09-09246.98168.30173.700.00-2166.15%
TSLA220916C006900002022-08-09 12:07PM EDT2022-09-16169.89173.65177.95-19.47-10.28%149467.88%
TSLA220923C006900002022-08-09 3:07PM EDT2022-09-23173.92176.95182.35-34.19-16.43%14267.87%
TSLA221021C006900002022-08-09 3:07PM EDT2022-10-21189.97192.30195.60-15.58-7.58%115567.61%
TSLA221118C006900002022-08-08 3:21PM EDT2022-11-18226.25204.40210.900.00-225468.07%
TSLA221216C006900002022-08-09 2:58PM EDT2022-12-16214.71216.55221.50-69.39-24.42%23767.67%
TSLA230120C006900002022-08-08 12:55PM EDT2023-01-20266.25229.35233.900.00-662067.14%
TSLA230317C006900002022-08-01 3:02PM EDT2023-03-17296.00247.05255.300.00-1767.30%
TSLA240119C006900002022-08-05 9:36AM EDT2024-01-19380.00328.30340.700.00-23,43768.73%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P006900002022-08-09 3:59PM EDT2022-08-120.100.050.13-0.06-37.50%7231,36976.56%
TSLA220819P006900002022-08-09 3:59PM EDT2022-08-191.261.231.29+0.08+6.78%7091,57766.70%
TSLA220826P006900002022-08-09 3:55PM EDT2022-08-264.484.154.65+1.00+28.74%18066167.96%
TSLA220902P006900002022-08-09 3:15PM EDT2022-09-028.107.207.85+2.25+38.46%2915066.60%
TSLA220909P006900002022-08-09 3:04PM EDT2022-09-0911.059.8510.70+2.65+31.55%7310364.72%
TSLA220916P006900002022-08-09 3:56PM EDT2022-09-1613.7513.6013.95+2.30+20.09%632,43364.65%
TSLA220923P006900002022-08-09 2:23PM EDT2022-09-2317.2615.0019.45+3.18+22.59%41164.54%
TSLA221021P006900002022-08-09 3:24PM EDT2022-10-2130.3829.7530.40+4.56+17.66%3665363.97%
TSLA221118P006900002022-08-09 3:24PM EDT2022-11-1842.0341.4042.10+8.50+25.35%2328363.65%
TSLA221216P006900002022-08-09 3:38PM EDT2022-12-1650.7050.1551.20+10.20+25.19%1322762.30%
TSLA230120P006900002022-08-09 2:52PM EDT2023-01-2060.5060.5061.80+4.35+7.75%1497261.29%
TSLA230317P006900002022-08-09 1:42PM EDT2023-03-1778.1375.8578.10+12.37+18.81%11760.59%
TSLA240119P006900002022-08-09 12:34PM EDT2024-01-19141.45137.05141.70+13.87+10.87%1084,51358.10%