Italia markets open in 5 hours 38 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:820.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C008200002022-08-09 3:46PM EDT2022-08-1237.8037.5038.65-16.65-30.58%4,18670164.64%
TSLA220819C008200002022-08-09 3:58PM EDT2022-08-1949.3448.9050.20-16.59-25.16%4851,82158.72%
TSLA220826C008200002022-08-09 3:54PM EDT2022-08-2661.4660.5561.70-17.30-21.97%11623261.98%
TSLA220902C008200002022-08-09 1:05PM EDT2022-09-0264.9866.9069.15-18.22-21.90%72560.52%
TSLA220909C008200002022-08-09 1:39PM EDT2022-09-0970.6071.0575.05-27.30-27.89%32358.58%
TSLA220916C008200002022-08-09 3:46PM EDT2022-09-1680.1579.3080.50-14.65-15.45%1822,57559.43%
TSLA221021C008200002022-08-09 3:35PM EDT2022-10-21106.30106.35107.75-15.25-12.55%3861161.46%
TSLA221118C008200002022-08-09 3:47PM EDT2022-11-18124.30123.45125.20-22.60-15.38%6967462.29%
TSLA221216C008200002022-08-09 2:01PM EDT2022-12-16139.32136.40140.00-11.68-7.74%116462.27%
TSLA230120C008200002022-08-09 3:06PM EDT2023-01-20150.09151.80155.15-22.36-12.97%245162.23%
TSLA230317C008200002022-08-09 12:26PM EDT2023-03-17172.00174.25179.10-17.40-9.19%15462.96%
TSLA230616C008200002022-08-09 10:09AM EDT2023-06-16211.57206.30213.15-14.48-6.41%213364.13%
TSLA230915C008200002022-08-09 2:47PM EDT2023-09-15243.86235.00242.45-37.49-13.33%615065.15%
TSLA240119C008200002022-08-09 1:35PM EDT2024-01-19270.52267.60276.85-24.16-8.20%141365.81%
TSLA240621C008200002022-08-09 12:23PM EDT2024-06-21302.79303.65313.20-51.14-14.45%329666.61%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P008200002022-08-09 3:59PM EDT2022-08-127.657.657.95+2.00+35.40%18,9263,53663.54%
TSLA220819P008200002022-08-09 3:59PM EDT2022-08-1918.8018.6018.95+4.91+35.35%1,5201,25457.21%
TSLA220826P008200002022-08-09 3:59PM EDT2022-08-2630.1529.8030.50+5.92+24.43%17738860.58%
TSLA220902P008200002022-08-09 3:55PM EDT2022-09-0236.9536.5537.45+7.20+24.20%819859.29%
TSLA220909P008200002022-08-09 3:16PM EDT2022-09-0943.3841.5542.50+10.88+33.48%1125057.50%
TSLA220916P008200002022-08-09 3:59PM EDT2022-09-1647.6247.3548.00+7.34+18.22%1572,40057.32%
TSLA220923P008200002022-08-09 3:56PM EDT2022-09-2352.9350.9053.70+10.81+25.66%132156.72%
TSLA221021P008200002022-08-09 3:55PM EDT2022-10-2172.1271.6072.85+6.12+9.27%8840458.17%
TSLA221118P008200002022-08-09 2:57PM EDT2022-11-1889.0087.1088.20+9.55+12.02%12730258.42%
TSLA221216P008200002022-08-09 11:57AM EDT2022-12-1699.3598.2599.40+19.15+23.88%257357.45%
TSLA230120P008200002022-08-09 2:46PM EDT2023-01-20109.75111.05112.05+6.30+6.09%45561356.78%
TSLA230317P008200002022-08-09 12:14PM EDT2023-03-17132.00129.40131.85+16.25+14.04%214756.59%
TSLA230616P008200002022-08-08 1:07PM EDT2023-06-16141.65155.10158.350.00-43256.36%
TSLA230915P008200002022-08-09 11:05AM EDT2023-09-15176.47175.95180.90+0.05+0.03%13756.04%
TSLA240119P008200002022-08-08 11:50AM EDT2024-01-19188.65200.20206.700.00-222955.48%
TSLA240621P008200002022-08-08 9:57AM EDT2024-06-21220.10224.70232.550.00-26654.71%