Italia markets open in 4 hours 30 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:810.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C008100002022-08-16 3:48PM EDT2022-08-19112.43110.05111.10-6.41-5.39%1801,19778.08%
TSLA220826C008100002022-08-16 3:01PM EDT2022-08-26113.84113.90115.80-14.34-11.19%4915164.08%
TSLA220902C008100002022-08-16 12:38PM EDT2022-09-02122.55118.60121.30-3.15-2.51%79961.32%
TSLA220909C008100002022-08-16 12:08PM EDT2022-09-09132.98122.20124.90-3.02-2.22%219757.77%
TSLA220916C008100002022-08-16 3:54PM EDT2022-09-16129.60128.10129.90-8.40-6.09%3,3135,35558.33%
TSLA220923C008100002022-08-16 10:24AM EDT2022-09-23136.33132.15137.20+40.83+42.75%42859.26%
TSLA220930C008100002022-08-15 11:39AM EDT2022-09-30144.73138.45143.050.00-3660.61%
TSLA221216C008100002022-08-16 1:49PM EDT2022-12-16188.38185.50188.25-7.75-3.95%234562.79%
TSLA230317C008100002022-08-12 3:03PM EDT2023-03-17209.00225.00228.450.00-18463.74%
TSLA240119C008100002022-08-11 10:16AM EDT2024-01-19295.55317.65327.600.00-142865.82%
TSLA240621C008100002022-08-15 9:30AM EDT2024-06-21347.48354.15363.550.00-131066.38%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P008100002022-08-16 3:59PM EDT2022-08-190.360.350.45-0.32-47.06%1,6233,59068.41%
TSLA220826P008100002022-08-16 3:58PM EDT2022-08-264.104.054.20-0.45-9.89%44852260.19%
TSLA220902P008100002022-08-16 3:56PM EDT2022-09-028.508.308.70-0.04-0.47%16026757.45%
TSLA220909P008100002022-08-16 3:59PM EDT2022-09-0912.1511.9012.35-0.05-0.41%4411854.88%
TSLA220916P008100002022-08-16 3:59PM EDT2022-09-1617.2017.0517.45-0.38-2.16%2935,70855.58%
TSLA220923P008100002022-08-16 3:41PM EDT2022-09-2322.1021.9522.70+1.11+5.29%122656.24%
TSLA220930P008100002022-08-16 2:43PM EDT2022-09-3027.6726.4027.85+1.57+6.02%265256.66%
TSLA221216P008100002022-08-15 1:50PM EDT2022-12-1665.5567.1068.150.00-1161557.59%
TSLA230317P008100002022-08-15 11:41AM EDT2023-03-1799.4099.30100.800.00-45556.87%
TSLA240119P008100002022-08-15 2:17PM EDT2024-01-19170.29170.20174.250.00-227555.11%
TSLA240621P008100002022-08-15 3:53PM EDT2024-06-21197.02195.60199.600.00-185654.28%