Italia markets open in 4 hours 13 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:800.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C008000002022-08-09 3:59PM EDT2022-08-1254.2053.1054.65-20.30-27.25%87590265.25%
TSLA220819C008000002022-08-09 3:59PM EDT2022-08-1963.8563.1063.85-16.87-20.90%6954,14959.78%
TSLA220826C008000002022-08-09 3:53PM EDT2022-08-2674.3572.5575.30-14.47-16.29%2451,63562.76%
TSLA220902C008000002022-08-09 1:01PM EDT2022-09-0278.0080.1081.50-21.06-21.26%1211461.72%
TSLA220909C008000002022-08-09 2:53PM EDT2022-09-0989.1084.4088.60-10.90-10.90%241760.68%
TSLA220916C008000002022-08-09 3:51PM EDT2022-09-1692.4591.5092.75-13.33-12.60%21613,28660.42%
TSLA220923C008000002022-08-09 2:09PM EDT2022-09-2399.9396.25100.55-14.27-12.50%412561.22%
TSLA221021C008000002022-08-09 3:32PM EDT2022-10-21118.05117.50119.05-16.64-12.35%641,01362.11%
TSLA221118C008000002022-08-09 2:58PM EDT2022-11-18131.80134.80136.60-17.90-11.96%3788163.19%
TSLA221216C008000002022-08-09 2:02PM EDT2022-12-16150.27147.35149.95-27.73-15.58%251,43662.74%
TSLA230120C008000002022-08-09 3:38PM EDT2023-01-20163.10162.65164.80-14.93-8.39%1275,43962.69%
TSLA230317C008000002022-08-09 3:52PM EDT2023-03-17187.84185.45189.15-13.45-6.68%63,21463.69%
TSLA230421C008000002022-08-05 1:01PM EDT2023-04-21220.90195.90205.900.00-54764.30%
TSLA230616C008000002022-08-09 3:38PM EDT2023-06-16220.00216.25223.90-24.09-9.87%272,69064.84%
TSLA230915C008000002022-08-09 2:58PM EDT2023-09-15245.00245.30251.15-38.52-13.59%570265.65%
TSLA240119C008000002022-08-09 3:55PM EDT2024-01-19282.00278.60285.25-13.23-4.48%443,25766.44%
TSLA240315C008000002022-08-09 1:19PM EDT2024-03-15292.00291.55298.55-41.33-12.40%1110166.62%
TSLA240621C008000002022-08-09 12:19PM EDT2024-06-21311.37312.15319.85-23.93-7.14%43,93166.79%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P008000002022-08-09 3:59PM EDT2022-08-123.903.853.90+0.90+30.00%66,2449,67765.26%
TSLA220819P008000002022-08-09 3:59PM EDT2022-08-1912.7312.6512.95+3.13+32.60%12,4344,81258.28%
TSLA220826P008000002022-08-09 3:59PM EDT2022-08-2623.2522.8023.45+5.15+28.45%90871261.51%
TSLA220902P008000002022-08-09 3:47PM EDT2022-09-0230.0029.2030.00+6.00+25.00%32039960.19%
TSLA220909P008000002022-08-09 3:57PM EDT2022-09-0934.5633.9034.50+5.76+20.00%9417658.12%
TSLA220916P008000002022-08-09 3:59PM EDT2022-09-1639.9539.9540.35+6.61+19.83%2,80113,46658.46%
TSLA220923P008000002022-08-09 3:19PM EDT2022-09-2345.0545.0546.45+6.05+15.51%725158.83%
TSLA221021P008000002022-08-09 3:58PM EDT2022-10-2164.0563.2564.45+7.37+13.00%2482,62459.00%
TSLA221118P008000002022-08-09 3:36PM EDT2022-11-1879.0078.3579.60+6.30+8.67%721,86959.20%
TSLA221216P008000002022-08-09 3:45PM EDT2022-12-1690.2389.0590.50+7.23+8.71%1432,67258.07%
TSLA230120P008000002022-08-09 3:59PM EDT2023-01-20102.35101.80102.95+6.53+6.81%1448,55557.40%
TSLA230317P008000002022-08-09 2:57PM EDT2023-03-17122.09120.00122.20+14.99+14.00%693,38557.13%
TSLA230421P008000002022-08-08 12:44PM EDT2023-04-21118.85129.50134.100.00-105257.10%
TSLA230616P008000002022-08-09 2:20PM EDT2023-06-16146.62145.25148.45+10.27+7.53%112,64456.86%
TSLA230915P008000002022-08-09 9:44AM EDT2023-09-15165.18165.80170.70+4.18+2.60%159456.50%
TSLA240119P008000002022-08-09 3:10PM EDT2024-01-19195.00190.40195.45+7.65+4.08%1663,73855.89%
TSLA240315P008000002022-08-09 11:41AM EDT2024-03-15198.50199.75205.20+10.25+5.44%2555.59%
TSLA240621P008000002022-08-09 2:18PM EDT2024-06-21217.60215.15220.85+9.74+4.69%4989155.15%