Italia markets open in 4 hours 19 minutes

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:730.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C007300002022-08-11 11:07AM EDT2022-08-12141.82123.50137.40-6.86-4.61%3238156.84%
TSLA220819C007300002022-08-11 11:04AM EDT2022-08-19145.92128.60134.85-7.73-5.03%63,23168.75%
TSLA220826C007300002022-08-11 10:44AM EDT2022-08-26151.25133.25139.25-7.54-4.75%34868.27%
TSLA220902C007300002022-08-09 12:23PM EDT2022-09-02127.00138.20141.850.00-3965.29%
TSLA220909C007300002022-08-11 9:37AM EDT2022-09-09167.47141.90145.50+35.29+26.70%12163.47%
TSLA220916C007300002022-08-11 3:10PM EDT2022-09-16149.50147.10149.70-12.80-7.89%552263.87%
TSLA220923C007300002022-08-11 3:51PM EDT2022-09-23151.87150.45154.70-6.13-3.88%27363.70%
TSLA221021C007300002022-08-11 1:41PM EDT2022-10-21179.95168.05170.00-5.55-2.99%2615464.32%
TSLA221118C007300002022-08-10 10:25AM EDT2022-11-18182.50182.45185.700.00-2012665.11%
TSLA221216C007300002022-08-11 10:54AM EDT2022-12-16207.30194.55196.65-8.70-4.03%1976964.46%
TSLA230120C007300002022-08-11 1:52PM EDT2023-01-20219.17208.05211.50+11.49+5.53%275964.53%
TSLA230317C007300002022-08-10 9:36AM EDT2023-03-17246.60229.45233.100.00-116665.24%
TSLA230616C007300002022-08-09 12:33PM EDT2023-06-16250.00255.40265.700.00-1021765.73%
TSLA240119C007300002022-08-04 10:14AM EDT2024-01-19380.15312.55322.550.00-123166.81%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P007300002022-08-11 3:55PM EDT2022-08-120.030.020.06-0.03-50.00%1,0962,601113.28%
TSLA220819P007300002022-08-11 3:59PM EDT2022-08-191.151.071.18+0.10+9.52%8483,86962.48%
TSLA220826P007300002022-08-11 3:56PM EDT2022-08-265.155.005.40+0.75+17.05%26127664.48%
TSLA220902P007300002022-08-11 1:48PM EDT2022-09-027.578.508.95-0.43-5.37%1212162.15%
TSLA220909P007300002022-08-11 3:56PM EDT2022-09-0911.9011.7012.15+1.40+13.33%1013660.17%
TSLA220916P007300002022-08-11 3:42PM EDT2022-09-1616.2415.8016.30+0.37+2.33%601,21660.34%
TSLA220923P007300002022-08-11 2:52PM EDT2022-09-2320.1619.5020.30+1.23+6.50%236960.23%
TSLA221021P007300002022-08-11 3:34PM EDT2022-10-2134.6534.4034.90+2.95+9.31%5432860.46%
TSLA221118P007300002022-08-11 3:04PM EDT2022-11-1847.7047.3048.10+3.49+7.89%815460.60%
TSLA221216P007300002022-08-11 3:02PM EDT2022-12-1657.2556.9057.90-1.39-2.37%81,48659.46%
TSLA230120P007300002022-08-11 11:14AM EDT2023-01-2067.1568.1069.20+0.27+0.40%71,69658.64%
TSLA230317P007300002022-08-11 12:48PM EDT2023-03-1782.6885.3586.70+3.68+4.66%11,71758.40%
TSLA230421P007300002022-08-10 2:09PM EDT2023-04-2195.4094.9596.65+1.40+1.49%9858.27%
TSLA230616P007300002022-08-11 12:30PM EDT2023-06-16106.25108.45110.70-6.45-5.72%177657.88%
TSLA240119P007300002022-08-11 10:16AM EDT2024-01-19148.97148.45155.35-3.03-1.99%1366056.49%