Italia markets open in 5 hours 24 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:750.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C007500002022-08-16 3:59PM EDT2022-08-19170.50170.00171.00-14.27-7.72%1116,501114.65%
TSLA220826C007500002022-08-16 2:10PM EDT2022-08-26181.85170.75172.95-7.65-4.04%3917074.98%
TSLA220902C007500002022-08-16 12:34PM EDT2022-09-02178.26173.20175.25-0.97-0.54%126967.89%
TSLA220909C007500002022-08-16 3:37PM EDT2022-09-09176.20175.25177.80-10.80-5.78%103363.61%
TSLA220916C007500002022-08-16 2:13PM EDT2022-09-16191.54179.10180.75+3.60+1.92%518,87163.03%
TSLA220923C007500002022-08-15 10:14AM EDT2022-09-23182.00182.75186.400.00-21164.46%
TSLA220930C007500002022-08-16 12:13PM EDT2022-09-30195.39181.10195.50+195.39-3064.25%
TSLA221021C007500002022-08-16 2:15PM EDT2022-10-21210.36199.65201.15-2.46-1.16%322,64465.12%
TSLA221118C007500002022-08-16 9:52AM EDT2022-11-18222.90212.80217.00-3.75-1.65%2345565.50%
TSLA221216C007500002022-08-16 11:53AM EDT2022-12-16233.40225.45228.70-3.39-1.43%1469565.11%
TSLA230120C007500002022-08-16 2:52PM EDT2023-01-20238.61239.80242.70-11.19-4.48%95,09464.97%
TSLA230317C007500002022-08-16 12:38PM EDT2023-03-17265.00261.65265.40-3.77-1.40%52,32665.74%
TSLA230421C007500002022-08-16 3:59PM EDT2023-04-21275.45273.20278.05-12.96-4.49%318065.87%
TSLA230616C007500002022-08-16 10:24AM EDT2023-06-16294.55291.60297.80-10.45-3.43%71,30566.50%
TSLA230915C007500002022-08-16 9:52AM EDT2023-09-15328.00317.40325.75+9.65+3.03%414466.97%
TSLA240119C007500002022-08-16 2:24PM EDT2024-01-19360.05347.30357.15+25.77+7.71%22,65566.93%
TSLA240315C007500002022-08-12 3:35PM EDT2024-03-15349.25360.90369.750.00-12767.13%
TSLA240621C007500002022-08-16 1:34PM EDT2024-06-21390.72382.30390.70-9.28-2.32%1078167.38%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P007500002022-08-16 3:59PM EDT2022-08-190.130.110.14-0.08-38.10%2,16312,46189.16%
TSLA220826P007500002022-08-16 3:59PM EDT2022-08-261.111.041.22-0.25-18.38%1,3011,51366.41%
TSLA220902P007500002022-08-16 3:59PM EDT2022-09-022.902.813.05-0.25-7.94%31745761.34%
TSLA220909P007500002022-08-16 3:59PM EDT2022-09-094.884.805.25-0.14-2.79%11236958.64%
TSLA220916P007500002022-08-16 3:57PM EDT2022-09-168.057.958.15-0.45-5.29%95313,54358.64%
TSLA220923P007500002022-08-16 3:07PM EDT2022-09-2311.8211.2511.80+0.02+0.17%1513659.14%
TSLA220930P007500002022-08-16 3:58PM EDT2022-09-3015.8015.0016.25+15.80-51851860.27%
TSLA221021P007500002022-08-16 3:59PM EDT2022-10-2126.1425.9026.50+0.59+2.31%2233,89860.81%
TSLA221118P007500002022-08-16 3:53PM EDT2022-11-1838.7138.4539.00+0.46+1.20%412,12360.72%
TSLA221216P007500002022-08-16 3:58PM EDT2022-12-1648.7548.1549.15+1.75+3.72%312,57759.69%
TSLA230120P007500002022-08-16 3:58PM EDT2023-01-2059.8059.4559.95+2.44+4.25%1003,92958.67%
TSLA230317P007500002022-08-16 3:43PM EDT2023-03-1777.8877.0078.40+2.48+3.29%62,06058.57%
TSLA230421P007500002022-08-16 2:13PM EDT2023-04-2184.7086.7088.45-7.50-8.13%31858.37%
TSLA230616P007500002022-08-16 2:38PM EDT2023-06-16101.25100.20103.00+2.37+2.40%92,58457.92%
TSLA230915P007500002022-08-16 2:11PM EDT2023-09-15121.35119.45123.55+1.25+1.04%151857.23%
TSLA240119P007500002022-08-16 3:30PM EDT2024-01-19145.00142.00146.45+2.48+1.74%171,90156.20%
TSLA240315P007500002022-08-16 10:31AM EDT2024-03-15156.28151.55155.55-21.57-12.13%129655.88%
TSLA240621P007500002022-08-16 2:51PM EDT2024-06-21169.04166.15170.05+1.72+1.03%876555.26%