Italia markets open in 5 hours 31 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:740.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C007400002022-08-16 3:58PM EDT2022-08-19180.52179.65180.95-9.93-5.21%211,250115.87%
TSLA220826C007400002022-08-16 10:07AM EDT2022-08-26187.35180.70182.80-10.50-5.31%169078.27%
TSLA220902C007400002022-08-16 2:42PM EDT2022-09-02182.24182.70184.85+3.09+1.72%51669.59%
TSLA220909C007400002022-08-15 3:07PM EDT2022-09-09201.29184.50187.350.00-31165.12%
TSLA220916C007400002022-08-16 2:56PM EDT2022-09-16187.71187.15189.95-13.15-6.55%358963.21%
TSLA220923C007400002022-08-15 3:12PM EDT2022-09-23206.69190.85195.700.00-67265.30%
TSLA221021C007400002022-08-16 2:23PM EDT2022-10-21217.45207.55209.10-2.45-1.11%132465.70%
TSLA221118C007400002022-08-11 3:27PM EDT2022-11-18176.10221.20224.800.00-146266.47%
TSLA221216C007400002022-08-15 1:10PM EDT2022-12-16248.45232.65236.350.00-10226765.73%
TSLA230120C007400002022-08-15 3:48PM EDT2023-01-20256.93246.60250.000.00-270965.48%
TSLA230317C007400002022-08-15 12:52PM EDT2023-03-17282.70267.95271.950.00-242866.08%
TSLA230421C007400002022-08-15 11:46AM EDT2023-04-21286.69280.10284.350.00-84166.35%
TSLA230616C007400002022-08-16 10:51AM EDT2023-06-16300.00296.65305.05-14.81-4.70%187966.86%
TSLA230915C007400002022-08-16 11:29AM EDT2023-09-15330.73321.85331.75+7.15+2.21%2612267.11%
TSLA240119C007400002022-08-16 10:16AM EDT2024-01-19358.00353.15362.40-6.00-1.65%116867.25%
TSLA240621C007400002022-08-16 10:25AM EDT2024-06-21389.10387.10395.50+23.27+6.36%153067.56%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P007400002022-08-16 3:58PM EDT2022-08-190.100.090.12-0.06-37.50%4491,79592.58%
TSLA220826P007400002022-08-16 3:56PM EDT2022-08-260.930.890.98-0.20-17.70%2561,30767.90%
TSLA220902P007400002022-08-16 3:51PM EDT2022-09-022.522.342.58-0.06-2.33%5886762.23%
TSLA220909P007400002022-08-16 3:57PM EDT2022-09-094.164.004.25-0.24-5.45%1512458.72%
TSLA220916P007400002022-08-16 3:55PM EDT2022-09-167.127.007.20-0.38-5.07%661,32559.36%
TSLA220923P007400002022-08-16 3:03PM EDT2022-09-2310.6510.0010.55+0.10+0.95%13317159.71%
TSLA221021P007400002022-08-16 3:23PM EDT2022-10-2124.5024.0024.50+1.15+4.93%10854761.34%
TSLA221118P007400002022-08-16 10:48AM EDT2022-11-1837.0836.1036.55+0.93+2.57%326661.17%
TSLA221216P007400002022-08-16 11:32AM EDT2022-12-1644.9945.4546.30+0.57+1.28%453860.03%
TSLA230120P007400002022-08-16 2:34PM EDT2023-01-2055.7256.3557.30+0.42+0.76%2073359.07%
TSLA230317P007400002022-08-15 12:08PM EDT2023-03-1774.3073.6075.000.00-928458.86%
TSLA230421P007400002022-08-15 1:42PM EDT2023-04-2182.8883.0584.950.00-10658.64%
TSLA230616P007400002022-08-15 11:07AM EDT2023-06-1699.0596.4599.150.00-15858.17%
TSLA230915P007400002022-08-16 10:20AM EDT2023-09-15117.50115.15120.25-1.50-1.26%32757.55%
TSLA240119P007400002022-08-12 3:55PM EDT2024-01-19145.00138.05141.700.00-641956.41%
TSLA240621P007400002022-08-16 12:14PM EDT2024-06-21161.96161.15165.35+0.56+0.35%27955.39%