Italia markets open in 3 hours 46 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:780.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C007800002022-08-09 3:16PM EDT2022-08-1270.1070.9072.55-21.05-23.09%17435166.72%
TSLA220819C007800002022-08-09 3:20PM EDT2022-08-1977.2078.3579.50-20.94-21.34%15658360.75%
TSLA220826C007800002022-08-09 10:42AM EDT2022-08-2696.6086.9089.40-38.11-28.29%112363.79%
TSLA220902C007800002022-08-09 2:55PM EDT2022-09-0294.0293.5095.95-13.13-12.25%107063.03%
TSLA220909C007800002022-08-08 10:51AM EDT2022-09-09147.0095.85102.550.00-11660.85%
TSLA220916C007800002022-08-09 2:58PM EDT2022-09-16102.05104.60106.20-51.40-33.50%11996361.56%
TSLA220923C007800002022-08-09 11:36AM EDT2022-09-23114.95108.15114.60-37.15-24.42%81762.30%
TSLA221021C007800002022-08-09 2:58PM EDT2022-10-21127.80129.60131.65-48.17-27.37%1727663.09%
TSLA221118C007800002022-08-08 3:39PM EDT2022-11-18162.28145.90149.400.00-124364.12%
TSLA221216C007800002022-08-09 10:52AM EDT2022-12-16167.93159.25161.25-17.07-9.23%87,88763.56%
TSLA230120C007800002022-08-09 12:02PM EDT2023-01-20171.94173.40177.60-42.88-19.96%341063.68%
TSLA230317C007800002022-08-03 10:57AM EDT2023-03-17250.03195.05201.400.00-215964.40%
TSLA230616C007800002022-08-09 11:01AM EDT2023-06-16236.88224.85233.05-8.12-3.31%113264.94%
TSLA230915C007800002022-08-05 3:44PM EDT2023-09-15268.75251.80261.100.00-66065.69%
TSLA240119C007800002022-08-05 9:51AM EDT2024-01-19331.85286.45295.350.00-11,03966.83%
TSLA240621C007800002022-08-09 1:04PM EDT2024-06-21327.70322.15328.45-14.83-4.33%429167.35%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P007800002022-08-09 3:59PM EDT2022-08-121.831.751.86+0.22+13.66%9,6342,93167.46%
TSLA220819P007800002022-08-09 3:59PM EDT2022-08-198.558.408.65+2.20+34.65%1,0701,35759.68%
TSLA220826P007800002022-08-09 3:54PM EDT2022-08-2617.6517.3518.10+4.01+29.40%10741163.06%
TSLA220902P007800002022-08-09 3:06PM EDT2022-09-0225.2423.0523.70+7.10+39.14%2011961.15%
TSLA220909P007800002022-08-09 3:39PM EDT2022-09-0928.3426.9028.85+6.14+27.66%204559.27%
TSLA220916P007800002022-08-09 3:56PM EDT2022-09-1633.2533.1533.65+4.88+17.20%3151,29659.46%
TSLA220923P007800002022-08-09 3:53PM EDT2022-09-2338.3237.0040.30+6.64+20.96%1301759.71%
TSLA221021P007800002022-08-09 3:06PM EDT2022-10-2158.4355.8556.80+8.67+17.42%3021359.97%
TSLA221118P007800002022-08-09 3:54PM EDT2022-11-1870.4570.2571.40+5.95+9.22%911259.94%
TSLA221216P007800002022-08-09 1:37PM EDT2022-12-1683.0081.0082.15+8.10+10.81%733958.88%
TSLA230120P007800002022-08-09 1:03PM EDT2023-01-2095.3693.1594.60+8.86+10.24%162358.12%
TSLA230317P007800002022-08-09 2:58PM EDT2023-03-17113.32110.95113.35+4.02+3.68%410557.75%
TSLA230616P007800002022-08-05 3:22PM EDT2023-06-16135.00135.75138.900.00-823857.37%
TSLA230915P007800002022-08-09 11:05AM EDT2023-09-15156.25155.90160.75+12.74+8.88%12956.95%
TSLA240119P007800002022-08-09 10:54AM EDT2024-01-19179.07180.00185.00+9.68+5.71%1059956.26%
TSLA240621P007800002022-08-09 2:22PM EDT2024-06-21206.60203.05211.25+4.60+2.28%514155.47%