Italia markets open in 3 hours

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:710.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C007100002022-08-11 3:57PM EDT2022-08-12150.02143.20157.30-12.56-7.73%16101168.16%
TSLA220819C007100002022-08-11 12:51PM EDT2022-08-19164.62148.05154.40-4.08-2.42%669173.44%
TSLA220826C007100002022-08-11 12:03PM EDT2022-08-26164.51151.40157.50+17.63+12.00%14370.11%
TSLA220902C007100002022-08-11 10:15AM EDT2022-09-02175.52154.95160.70+29.58+20.27%102367.51%
TSLA220909C007100002022-08-11 2:43PM EDT2022-09-09162.98159.45162.80+13.94+9.35%12165.65%
TSLA220916C007100002022-08-11 10:50AM EDT2022-09-16176.92163.85166.45-3.83-2.12%187165.60%
TSLA220923C007100002022-08-11 3:49PM EDT2022-09-23167.32166.65171.25+9.77+6.20%102465.33%
TSLA221021C007100002022-08-11 1:16PM EDT2022-10-21191.90182.45185.65-13.90-6.75%118665.53%
TSLA221118C007100002022-08-10 10:33AM EDT2022-11-18202.10196.50200.050.00-55966.16%
TSLA221216C007100002022-08-11 9:33AM EDT2022-12-16234.26208.10210.80+28.42+13.81%157065.50%
TSLA230120C007100002022-08-11 3:28PM EDT2023-01-20223.15220.95224.60-5.85-2.55%2354965.30%
TSLA230317C007100002022-07-14 2:41PM EDT2023-03-17154.00241.80245.650.00--166.01%
TSLA240119C007100002022-08-09 12:06PM EDT2024-01-19320.00323.80335.450.00-144667.85%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P007100002022-08-11 3:59PM EDT2022-08-120.020.020.04-0.01-33.33%2872,440127.34%
TSLA220819P007100002022-08-11 3:58PM EDT2022-08-190.690.640.74-0.01-1.43%3431,24265.55%
TSLA220826P007100002022-08-11 3:59PM EDT2022-08-263.643.553.80+0.24+7.06%4944766.47%
TSLA220902P007100002022-08-11 3:03PM EDT2022-09-026.506.306.70-0.25-3.70%512663.70%
TSLA220909P007100002022-08-11 1:07PM EDT2022-09-098.538.909.65-0.32-3.62%415461.70%
TSLA220916P007100002022-08-11 2:59PM EDT2022-09-1612.9012.8013.15+1.35+11.69%871,11661.90%
TSLA220923P007100002022-08-11 3:55PM EDT2022-09-2316.2315.9016.70+0.33+2.08%74261.52%
TSLA221021P007100002022-08-11 3:04PM EDT2022-10-2129.6229.6030.30+1.02+3.57%5239361.63%
TSLA221118P007100002022-08-11 3:15PM EDT2022-11-1842.4041.7042.45+0.50+1.19%1032161.52%
TSLA221216P007100002022-08-11 3:55PM EDT2022-12-1651.1050.8551.80+1.60+3.23%546260.31%
TSLA230120P007100002022-08-11 10:01AM EDT2023-01-2061.1561.5562.65+0.86+1.43%51,45559.42%
TSLA230317P007100002022-08-04 9:48AM EDT2023-03-1770.1478.1079.450.00-2859.06%
TSLA240119P007100002022-08-08 3:32PM EDT2024-01-19143.32139.30146.150.00-263156.92%