Italia markets open in 4 hours 46 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
859,89-23,18 (-2,62%)
Alla chiusura: 04:00PM EDT
864,45 +4,56 (+0,53%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:790.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C007900002022-08-11 3:57PM EDT2022-08-1270.6068.8573.90-23.69-25.12%42275110.06%
TSLA220819C007900002022-08-11 3:32PM EDT2022-08-1975.3675.0578.15-23.05-23.42%3,1063,78060.21%
TSLA220826C007900002022-08-11 2:54PM EDT2022-08-2684.8384.7086.75-20.35-19.35%15462.75%
TSLA220902C007900002022-08-11 2:32PM EDT2022-09-0296.6390.0093.00+2.53+2.69%205660.48%
TSLA220909C007900002022-08-10 10:16AM EDT2022-09-0998.0095.2598.150.00-13359.19%
TSLA220916C007900002022-08-11 2:39PM EDT2022-09-16101.45101.50103.60-15.45-13.22%131,04059.50%
TSLA220923C007900002022-08-10 9:38AM EDT2022-09-23129.00105.75109.550.00-11659.43%
TSLA221021C007900002022-08-11 11:37AM EDT2022-10-21136.64126.65129.25-0.46-0.34%214961.29%
TSLA221118C007900002022-08-10 11:36AM EDT2022-11-18151.60143.50146.100.00-115862.27%
TSLA221216C007900002022-08-11 3:18PM EDT2022-12-16157.77156.40159.15-16.50-9.47%120161.98%
TSLA230317C007900002022-08-11 12:30PM EDT2023-03-17204.10194.90198.05-39.81-16.32%1663.20%
TSLA240119C007900002022-08-04 9:53AM EDT2024-01-19352.05285.45293.900.00-11,07465.79%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P007900002022-08-11 3:59PM EDT2022-08-120.210.200.21-0.15-41.67%5,6094,89076.56%
TSLA220819P007900002022-08-11 3:59PM EDT2022-08-195.455.105.50+1.25+29.76%1,0293,13555.48%
TSLA220826P007900002022-08-11 3:45PM EDT2022-08-2614.9814.2014.70+3.37+29.03%8733360.13%
TSLA220902P007900002022-08-11 3:02PM EDT2022-09-0219.9019.9020.60+2.26+12.81%1715358.49%
TSLA220909P007900002022-08-11 3:14PM EDT2022-09-0925.4024.5025.20+1.40+5.83%536456.77%
TSLA220916P007900002022-08-11 3:42PM EDT2022-09-1630.4929.7530.55+3.60+13.39%731,31156.79%
TSLA220923P007900002022-08-11 1:56PM EDT2022-09-2332.5534.5535.55+1.04+3.30%133756.80%
TSLA221021P007900002022-08-11 12:14PM EDT2022-10-2151.6552.7053.65+3.10+6.39%5030657.73%
TSLA221118P007900002022-08-11 1:28PM EDT2022-11-1864.8067.6068.70+1.30+2.05%2523758.14%
TSLA221216P007900002022-08-11 3:56PM EDT2022-12-1678.7478.3579.60+1.68+2.18%286057.19%
TSLA230317P007900002022-08-11 1:23PM EDT2023-03-17106.35109.55111.05+3.50+3.40%25056.53%
TSLA240119P007900002022-08-10 11:58AM EDT2024-01-19181.25177.75184.700.00-160455.31%