Italia markets open in 4 hours 35 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
850,00-21,27 (-2,44%)
Alla chiusura: 04:00PM EDT
852,00 +2,00 (+0,24%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:775.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C007750002022-08-09 3:01PM EDT2022-08-1270.3575.6577.45-26.55-27.40%12526768.80%
TSLA220819C007750002022-08-09 3:58PM EDT2022-08-1983.6582.5084.20-19.80-19.14%5548261.98%
TSLA220826C007750002022-08-09 12:52PM EDT2022-08-2684.8590.7093.55-50.60-37.36%441,54064.47%
TSLA220902C007750002022-08-09 1:57PM EDT2022-09-0299.8996.8599.45-42.87-30.03%15763.06%
TSLA220909C007750002022-08-02 12:25PM EDT2022-09-09167.4099.40106.800.00-4261.58%
TSLA220916C007750002022-08-09 12:59PM EDT2022-09-16103.95108.00110.05-18.45-15.07%2492262.03%
TSLA220923C007750002022-08-09 12:24PM EDT2022-09-23110.00111.60117.95+110.00-24.68%11862.61%
TSLA230317C007750002022-08-08 10:49AM EDT2023-03-17243.00196.70204.150.00-11564.33%
TSLA230421C007750002022-08-05 3:20PM EDT2023-04-21221.98209.20219.100.00-547865.08%
TSLA230915C007750002022-08-09 10:55AM EDT2023-09-15267.00255.80263.55-37.17-12.22%18066.05%
TSLA240315C007750002022-08-05 12:20PM EDT2024-03-15328.55300.70311.350.00-292767.08%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P007750002022-08-09 3:59PM EDT2022-08-121.491.411.54+0.05+3.47%4,4732,21068.04%
TSLA220819P007750002022-08-09 3:57PM EDT2022-08-197.847.557.80+2.04+35.17%93099460.07%
TSLA220826P007750002022-08-09 3:59PM EDT2022-08-2616.5016.1516.85+3.72+29.11%6737363.36%
TSLA220902P007750002022-08-09 3:57PM EDT2022-09-0222.0021.7022.40+9.75+79.59%4611561.49%
TSLA220909P007750002022-08-09 2:13PM EDT2022-09-0926.2226.1526.90+6.97+36.21%666559.67%
TSLA220916P007750002022-08-09 3:49PM EDT2022-09-1632.0031.6032.10+5.61+21.26%1301,15559.70%
TSLA220923P007750002022-08-09 3:30PM EDT2022-09-2337.1335.3539.05+37.13+37.26%3022560.12%
TSLA230317P007750002022-08-09 1:42PM EDT2023-03-17111.86108.75111.20+7.46+7.15%21257.91%
TSLA230421P007750002022-08-09 11:08AM EDT2023-04-21118.55117.90122.75+14.35+13.77%8361357.80%
TSLA230915P007750002022-08-05 10:50AM EDT2023-09-15142.11153.50157.800.00-162856.98%
TSLA240315P007750002022-08-05 11:42AM EDT2024-03-15183.00185.35193.350.00-2656.05%