Italia markets open in 4 hours 43 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:770.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C007700002022-08-16 3:12PM EDT2022-08-19148.08149.85151.05-15.54-9.50%2471,344100.83%
TSLA220826C007700002022-08-16 2:37PM EDT2022-08-26153.45151.35153.60-12.18-7.35%95870.80%
TSLA220902C007700002022-08-16 2:14PM EDT2022-09-02167.03154.20156.50+3.80+2.33%73764.68%
TSLA220909C007700002022-08-16 3:27PM EDT2022-09-09158.63157.05159.55-7.45-4.49%11161.46%
TSLA220916C007700002022-08-16 3:22PM EDT2022-09-16160.11160.90163.85-13.10-7.56%687761.39%
TSLA220923C007700002022-08-09 11:02AM EDT2022-09-23123.42165.60169.600.00-41862.92%
TSLA221021C007700002022-08-16 3:22PM EDT2022-10-21182.46184.10185.65-13.94-7.10%613663.94%
TSLA221118C007700002022-08-16 10:19AM EDT2022-11-18201.76198.45202.15+30.06+17.51%5010064.51%
TSLA221216C007700002022-08-16 3:22PM EDT2022-12-16210.21210.90214.50-10.95-4.95%529064.01%
TSLA230120C007700002022-08-15 2:53PM EDT2023-01-20235.60226.30229.600.00-1964164.24%
TSLA230317C007700002022-08-15 12:26PM EDT2023-03-17256.80248.95252.650.00-4765.01%
TSLA240119C007700002022-08-11 10:42AM EDT2024-01-19312.00337.30347.000.00-132066.56%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P007700002022-08-16 3:59PM EDT2022-08-190.150.150.22-0.15-50.00%6753,77682.52%
TSLA220826P007700002022-08-16 3:46PM EDT2022-08-261.761.651.76-0.24-12.00%25479663.87%
TSLA220902P007700002022-08-16 3:40PM EDT2022-09-024.304.054.35+0.02+0.47%8027859.85%
TSLA220909P007700002022-08-16 3:39PM EDT2022-09-096.756.356.90-0.20-2.88%5731256.89%
TSLA220916P007700002022-08-16 3:53PM EDT2022-09-1610.6010.3510.55-0.05-0.47%1601,57457.52%
TSLA220923P007700002022-08-16 3:25PM EDT2022-09-2314.6414.1014.75+0.54+3.83%147058.04%
TSLA221021P007700002022-08-16 12:38PM EDT2022-10-2130.5030.2530.95+1.75+6.09%6227959.89%
TSLA221118P007700002022-08-16 3:59PM EDT2022-11-1844.0043.8044.70+2.23+5.34%2112160.09%
TSLA221216P007700002022-08-16 2:39PM EDT2022-12-1654.1953.9554.95+1.84+3.51%234058.95%
TSLA230120P007700002022-08-16 3:54PM EDT2023-01-2066.1165.6566.75+2.41+3.78%141,79958.09%
TSLA230317P007700002022-08-12 3:29PM EDT2023-03-1790.4184.0085.450.00-125357.98%
TSLA240119P007700002022-08-15 2:07PM EDT2024-01-19151.15151.35155.300.00-3277355.84%