Italia markets open in 5 hours 16 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:760.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C007600002022-08-16 2:59PM EDT2022-08-19160.10159.20161.05-14.96-8.55%261,51798.44%
TSLA220826C007600002022-08-16 2:38PM EDT2022-08-26162.78161.35163.30-13.60-7.71%86588274.04%
TSLA220902C007600002022-08-15 10:14AM EDT2022-09-02159.89163.85165.900.00-124566.69%
TSLA220909C007600002022-08-15 11:46AM EDT2022-09-09173.60166.05168.850.00-111762.74%
TSLA220916C007600002022-08-16 3:44PM EDT2022-09-16170.92169.60172.75-18.73-9.88%1021,62662.36%
TSLA220923C007600002022-08-15 11:53AM EDT2022-09-23184.00173.65178.150.00-112663.50%
TSLA221021C007600002022-08-16 3:43PM EDT2022-10-21192.66190.05193.35-15.36-7.38%419863.73%
TSLA221118C007600002022-08-16 9:40AM EDT2022-11-18226.78206.50209.85+7.70+3.51%2025965.45%
TSLA221216C007600002022-08-16 1:40PM EDT2022-12-16224.04218.55220.90+20.54+10.09%2429964.49%
TSLA230120C007600002022-08-16 9:48AM EDT2023-01-20250.60233.00235.65+4.92+2.00%121164.49%
TSLA230317C007600002022-08-15 11:52AM EDT2023-03-17262.52255.20259.000.00-55965.37%
TSLA230421C007600002022-08-12 3:49PM EDT2023-04-21252.60267.90271.850.00-1007165.72%
TSLA230616C007600002022-08-15 12:11PM EDT2023-06-16292.67284.65291.700.00-87865.98%
TSLA230915C007600002022-08-16 11:54AM EDT2023-09-15321.25310.65320.55+8.95+2.87%27466.58%
TSLA240119C007600002022-08-15 11:14AM EDT2024-01-19341.75342.15352.050.00-235766.73%
TSLA240621C007600002022-08-15 9:47AM EDT2024-06-21377.40376.85386.000.00-135867.13%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P007600002022-08-16 3:50PM EDT2022-08-190.140.130.17-0.11-44.00%8754,44085.74%
TSLA220826P007600002022-08-16 3:53PM EDT2022-08-261.331.301.43-0.29-17.90%17084664.92%
TSLA220902P007600002022-08-16 1:48PM EDT2022-09-023.503.353.65-0.15-4.11%2222360.54%
TSLA220909P007600002022-08-16 2:07PM EDT2022-09-095.275.455.90-0.75-12.46%1297157.49%
TSLA220916P007600002022-08-16 3:57PM EDT2022-09-169.359.059.30-0.23-2.40%19174058.06%
TSLA220923P007600002022-08-16 3:21PM EDT2022-09-2313.3012.6513.20+0.15+1.14%317258.61%
TSLA221021P007600002022-08-16 3:16PM EDT2022-10-2129.0028.0028.65+1.37+4.96%5232360.34%
TSLA221118P007600002022-08-16 3:59PM EDT2022-11-1841.3541.1041.60+1.35+3.37%1712860.36%
TSLA221216P007600002022-08-16 3:57PM EDT2022-12-1651.3451.0051.95+1.87+3.78%688759.31%
TSLA230120P007600002022-08-16 1:38PM EDT2023-01-2061.2562.4563.40+0.86+1.42%339158.39%
TSLA230317P007600002022-08-16 3:23PM EDT2023-03-1781.6080.4581.95+3.05+3.88%24158.29%
TSLA230421P007600002022-08-11 1:50PM EDT2023-04-21104.6090.2092.100.00-2158.07%
TSLA230616P007600002022-08-16 10:00AM EDT2023-06-16102.00104.05106.75-20.02-16.41%130457.64%
TSLA230915P007600002022-08-16 10:33AM EDT2023-09-15128.00123.35128.15+4.05+3.27%1611657.04%
TSLA240119P007600002022-08-16 3:00PM EDT2024-01-19149.50146.90150.70+2.80+1.91%248156.03%
TSLA240621P007600002022-08-16 2:51PM EDT2024-06-21173.64170.70175.00+1.48+0.86%14755.09%