Italia markets open in 5 hours 1 minute

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:830.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C008300002022-08-09 3:59PM EDT2022-08-1231.0030.6531.45-18.34-37.17%1,38037363.98%
TSLA220819C008300002022-08-09 3:59PM EDT2022-08-1943.1042.8043.50-14.90-25.69%3771,57358.01%
TSLA220826C008300002022-08-09 3:36PM EDT2022-08-2654.8454.6055.70-14.00-20.34%8914761.49%
TSLA220902C008300002022-08-09 3:17PM EDT2022-09-0261.2061.9563.10-13.67-18.26%921760.47%
TSLA220909C008300002022-08-09 3:42PM EDT2022-09-0967.2366.0570.75-23.35-25.78%22759.31%
TSLA220916C008300002022-08-09 3:39PM EDT2022-09-1673.4773.6574.85-14.98-16.94%711,83659.05%
TSLA220923C008300002022-08-09 3:59PM EDT2022-09-2379.9079.2580.60-27.39-25.53%1418659.14%
TSLA221216C008300002022-08-09 11:29AM EDT2022-12-16136.80131.25134.80-9.49-6.49%125261.97%
TSLA230120C008300002022-08-09 3:42PM EDT2023-01-20148.50147.10149.10-28.85-16.27%2710,91961.81%
TSLA230317C008300002022-08-09 3:01PM EDT2023-03-17167.20168.35175.30-53.45-24.22%32162.73%
TSLA240119C008300002022-08-05 12:03PM EDT2024-01-19288.72263.30274.850.00-138765.93%
TSLA240621C008300002022-08-09 2:19PM EDT2024-06-21306.49300.30308.40-24.00-7.26%720866.44%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P008300002022-08-09 3:59PM EDT2022-08-1210.7710.6510.95+3.36+45.34%21,6463,13163.09%
TSLA220819P008300002022-08-09 3:59PM EDT2022-08-1922.4522.2522.90+5.65+33.63%2,25189956.95%
TSLA220826P008300002022-08-09 3:59PM EDT2022-08-2634.2833.8534.85+7.69+28.92%17918560.36%
TSLA220902P008300002022-08-09 3:58PM EDT2022-09-0241.1540.6541.65+12.20+42.14%5712158.85%
TSLA220909P008300002022-08-09 3:35PM EDT2022-09-0946.5545.4046.75+8.90+23.64%10110356.90%
TSLA220916P008300002022-08-09 3:59PM EDT2022-09-1651.9851.3052.25+7.48+16.81%1652,10156.74%
TSLA220923P008300002022-08-09 3:16PM EDT2022-09-2359.0056.4058.30+10.20+20.90%111556.94%
TSLA221216P008300002022-08-09 1:35PM EDT2022-12-16105.25102.95104.10+20.87+24.73%2035257.13%
TSLA230120P008300002022-08-09 3:35PM EDT2023-01-20116.95115.70117.10+7.35+6.71%61,86856.51%
TSLA230317P008300002022-08-09 12:52PM EDT2023-03-17139.41134.25136.75+13.82+11.00%21256.30%
TSLA240119P008300002022-08-05 10:46AM EDT2024-01-19193.68206.30211.500.00-436055.30%
TSLA240621P008300002022-08-08 10:46AM EDT2024-06-21219.39230.55238.300.00-212854.60%