Italia markets open in 6 hours 20 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
919,69-8,27 (-0,89%)
Alla chiusura: 04:00PM EDT
919,50 -0,19 (-0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:720.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C007200002022-08-16 3:44PM EDT2022-08-19200.29199.15201.25-8.94-4.27%91,816125.20%
TSLA220826C007200002022-08-16 2:42PM EDT2022-08-26200.28200.65202.55-12.57-5.91%49185.11%
TSLA220902C007200002022-08-15 12:49PM EDT2022-09-02219.29201.70204.000.00-21972.24%
TSLA220909C007200002022-08-15 12:32PM EDT2022-09-09214.02203.30205.950.00-1367.30%
TSLA220916C007200002022-08-16 2:51PM EDT2022-09-16204.83206.25209.10-14.02-6.41%73,61567.07%
TSLA220923C007200002022-08-08 3:50PM EDT2022-09-23171.73208.60213.700.00-35623067.32%
TSLA221021C007200002022-08-16 12:38PM EDT2022-10-21227.03222.60226.60-3.76-1.63%1721466.97%
TSLA221118C007200002022-08-15 3:43PM EDT2022-11-18249.09236.40240.300.00-2118467.59%
TSLA221216C007200002022-08-16 10:51AM EDT2022-12-16248.31247.50249.50+46.63+23.12%214166.24%
TSLA230120C007200002022-08-16 3:36PM EDT2023-01-20261.77260.50263.75-11.03-4.04%1258166.21%
TSLA230317C007200002022-08-16 9:31AM EDT2023-03-17296.12280.85285.10+6.52+2.25%28866.74%
TSLA230421C007200002022-08-16 11:19AM EDT2023-04-21299.10292.80297.20+20.85+7.49%22067.03%
TSLA230616C007200002022-08-16 12:27PM EDT2023-06-16315.45309.35316.85-1.19-0.38%623367.50%
TSLA230915C007200002022-08-15 11:32AM EDT2023-09-15336.68333.40343.300.00-210867.68%
TSLA240119C007200002022-08-08 10:06AM EDT2024-01-19361.39362.80373.050.00-230467.56%
TSLA240621C007200002022-08-16 10:25AM EDT2024-06-21398.90396.05405.30-13.80-3.34%326067.83%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P007200002022-08-16 3:58PM EDT2022-08-190.070.070.10-0.06-46.15%3274,238100.78%
TSLA220826P007200002022-08-16 3:53PM EDT2022-08-260.680.630.71-0.11-13.92%68163771.36%
TSLA220902P007200002022-08-16 3:16PM EDT2022-09-021.901.651.87-0.10-5.00%14622264.29%
TSLA220909P007200002022-08-16 3:11PM EDT2022-09-093.202.883.30-0.10-3.03%212960.52%
TSLA220916P007200002022-08-16 3:42PM EDT2022-09-165.555.405.60-0.30-5.13%852,09760.83%
TSLA220923P007200002022-08-16 2:30PM EDT2022-09-237.637.908.60-2.74-26.42%308961.14%
TSLA221021P007200002022-08-16 3:47PM EDT2022-10-2120.4520.3520.85+0.28+1.39%771,88862.30%
TSLA221118P007200002022-08-16 3:48PM EDT2022-11-1831.7031.6032.00+0.70+2.26%20447562.04%
TSLA221216P007200002022-08-16 3:55PM EDT2022-12-1640.8040.4041.20+1.52+3.87%629060.83%
TSLA230120P007200002022-08-16 2:14PM EDT2023-01-2049.0650.7551.45-0.26-0.53%281,85359.74%
TSLA230317P007200002022-08-16 12:10PM EDT2023-03-1766.2067.2068.60-3.30-4.75%141059.49%
TSLA230421P007200002022-08-16 2:40PM EDT2023-04-2177.0076.4078.05+1.66+2.20%101059.24%
TSLA230616P007200002022-08-16 12:13PM EDT2023-06-1689.0989.2091.85+0.38+0.43%228158.71%
TSLA230915P007200002022-08-15 9:50AM EDT2023-09-15111.36107.30111.250.00-15457.85%
TSLA240119P007200002022-08-12 3:56PM EDT2024-01-19136.48129.50133.300.00-463356.84%
TSLA240621P007200002022-08-16 2:41PM EDT2024-06-21155.30152.10156.10+1.79+1.17%431155.75%