Italia markets open in 7 hours 16 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
850,98 +0,98 (+0,12%)
Dopo ore: 07:44PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:700.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C007000002022-08-09 3:53PM EDT2022-08-12150.30149.25150.85-20.70-12.11%4831867.58%
TSLA220819C007000002022-08-09 3:45PM EDT2022-08-19151.85150.85152.70-19.15-11.20%1646,69367.05%
TSLA220826C007000002022-08-09 3:59PM EDT2022-08-26155.98154.30157.65-15.67-9.13%31411569.70%
TSLA220902C007000002022-08-08 2:43PM EDT2022-09-02181.60157.75161.250.00-192167.85%
TSLA220909C007000002022-08-05 11:26AM EDT2022-09-09195.05160.45166.250.00-1967.20%
TSLA220916C007000002022-08-09 3:55PM EDT2022-09-16167.10165.85168.40-18.40-9.92%1314,26166.69%
TSLA220923C007000002022-08-09 10:41AM EDT2022-09-23180.00167.20175.60-29.64-14.14%8767.07%
TSLA221021C007000002022-08-09 3:48PM EDT2022-10-21186.00185.55187.60-17.00-8.37%971,41867.22%
TSLA221118C007000002022-08-09 2:53PM EDT2022-11-18203.50199.25201.75-18.50-8.33%391767.59%
TSLA221216C007000002022-08-09 2:58PM EDT2022-12-16207.77210.20212.75-23.24-10.06%639266.81%
TSLA230120C007000002022-08-09 12:14PM EDT2023-01-20220.25223.50226.05-19.53-8.14%145,66466.61%
TSLA230317C007000002022-08-09 12:27PM EDT2023-03-17238.40242.15248.55-40.10-14.40%32,84667.14%
TSLA230421C007000002022-08-08 2:56PM EDT2023-04-21272.81252.10262.550.00-25367.52%
TSLA230616C007000002022-08-09 3:48PM EDT2023-06-16273.00271.40277.00-32.65-10.68%332,78667.70%
TSLA230915C007000002022-08-09 3:58PM EDT2023-09-15299.15295.90302.10-33.85-10.17%237568.03%
TSLA240119C007000002022-08-09 12:45PM EDT2024-01-19325.00325.75332.35-19.49-5.66%112,80968.39%
TSLA240315C007000002022-08-09 11:14AM EDT2024-03-15346.01336.40346.00-47.39-12.05%18168.54%
TSLA240621C007000002022-08-08 3:59PM EDT2024-06-21377.09355.90364.350.00-242,67168.52%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P007000002022-08-09 3:59PM EDT2022-08-120.140.140.15-0.06-30.00%3,8716,18075.78%
TSLA220819P007000002022-08-09 3:59PM EDT2022-08-191.541.511.56+0.09+6.21%2,3688,75665.19%
TSLA220826P007000002022-08-09 3:57PM EDT2022-08-265.254.955.25+1.20+29.63%5081,34666.79%
TSLA220902P007000002022-08-09 3:33PM EDT2022-09-028.688.008.90+1.90+28.02%9034065.42%
TSLA220909P007000002022-08-09 3:50PM EDT2022-09-0911.5011.1011.55+2.10+22.34%13126963.51%
TSLA220916P007000002022-08-09 3:58PM EDT2022-09-1615.4515.1015.45+2.70+21.18%57410,28463.91%
TSLA220923P007000002022-08-09 3:36PM EDT2022-09-2319.1017.4520.35+3.80+24.84%15012663.82%
TSLA221021P007000002022-08-09 3:56PM EDT2022-10-2132.2932.0532.80+3.33+11.50%5703,34763.47%
TSLA221118P007000002022-08-09 3:53PM EDT2022-11-1844.7944.1044.80+5.04+12.68%913,78663.18%
TSLA221216P007000002022-08-09 3:30PM EDT2022-12-1654.0053.0554.05+5.45+11.23%423,06561.83%
TSLA230120P007000002022-08-09 3:58PM EDT2023-01-2064.4563.7564.70+4.98+8.37%1505,79660.84%
TSLA230317P007000002022-08-09 3:59PM EDT2023-03-1781.4579.3081.40+5.84+7.72%252,79560.18%
TSLA230421P007000002022-08-09 2:48PM EDT2023-04-2189.1087.4591.95+9.40+11.79%274859.97%
TSLA230616P007000002022-08-09 3:50PM EDT2023-06-16102.75101.45104.50+4.13+4.19%24,28759.49%
TSLA230915P007000002022-08-09 12:52PM EDT2023-09-15125.00119.50123.50+11.70+10.33%185258.67%
TSLA240119P007000002022-08-09 3:39PM EDT2024-01-19144.10141.60146.35+7.86+5.77%85,65457.90%
TSLA240315P007000002022-08-09 11:51AM EDT2024-03-15152.39149.90155.10+9.69+6.79%832357.48%
TSLA240621P007000002022-08-09 3:26PM EDT2024-06-21166.67162.45169.60+4.66+2.88%62,62456.77%