Italia markets open in 3 hours 58 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:840.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C008400002022-08-11 3:59PM EDT2022-08-1223.6523.1024.55-21.85-48.02%7751,57862.98%
TSLA220819C008400002022-08-11 3:58PM EDT2022-08-1937.8437.5038.60-17.91-32.13%2311,04753.69%
TSLA220826C008400002022-08-11 3:54PM EDT2022-08-2652.5051.2052.75-17.50-25.00%3323460.07%
TSLA220902C008400002022-08-11 3:52PM EDT2022-09-0259.1558.4559.75-16.40-21.71%529058.32%
TSLA220909C008400002022-08-11 3:08PM EDT2022-09-0964.0063.0565.60-15.60-19.60%15856.34%
TSLA220916C008400002022-08-11 3:24PM EDT2022-09-1670.5070.5071.95-16.10-18.59%461,49957.14%
TSLA220923C008400002022-08-10 2:47PM EDT2022-09-2389.7575.8078.250.00-94657.32%
TSLA221021C008400002022-08-11 3:54PM EDT2022-10-2198.9397.1599.40-16.32-14.16%2023458.99%
TSLA221118C008400002022-08-11 3:15PM EDT2022-11-18115.60115.50117.40-13.50-10.46%191,09660.39%
TSLA221216C008400002022-08-11 3:30PM EDT2022-12-16129.40128.35131.10-16.60-11.37%932560.06%
TSLA230120C008400002022-08-11 3:43PM EDT2023-01-20144.33144.45147.10-13.97-8.83%1028460.43%
TSLA230317C008400002022-08-09 3:43PM EDT2023-03-17167.00169.05171.850.00-48061.75%
TSLA230616C008400002022-08-10 9:54AM EDT2023-06-16207.16199.30206.900.00-511262.71%
TSLA230915C008400002022-08-08 10:19AM EDT2023-09-15270.40226.90237.850.00-27163.78%
TSLA240119C008400002022-08-09 2:23PM EDT2024-01-19265.58262.35272.500.00-3627664.82%
TSLA240621C008400002022-08-10 9:39AM EDT2024-06-21315.38298.95312.400.00-521466.04%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P008400002022-08-11 3:59PM EDT2022-08-123.443.303.60+0.66+23.74%20,4304,13659.40%
TSLA220819P008400002022-08-11 3:59PM EDT2022-08-1917.3016.9517.65+4.36+33.69%2,1701,67051.90%
TSLA220826P008400002022-08-11 3:58PM EDT2022-08-2631.0030.3031.25+6.15+24.75%20827958.13%
TSLA220902P008400002022-08-11 3:07PM EDT2022-09-0237.8137.0538.00+6.96+22.56%3940956.27%
TSLA220909P008400002022-08-11 3:59PM EDT2022-09-0942.5641.8543.10+7.11+20.06%11819054.27%
TSLA220916P008400002022-08-11 3:59PM EDT2022-09-1648.7548.1549.10+6.75+16.07%2301,11854.57%
TSLA220923P008400002022-08-11 2:46PM EDT2022-09-2353.5053.1554.90+0.80+1.52%74754.63%
TSLA221021P008400002022-08-11 3:47PM EDT2022-10-2173.5872.9574.15+6.88+10.31%10130955.73%
TSLA221118P008400002022-08-11 3:47PM EDT2022-11-1890.0688.9590.15+3.26+3.76%2614556.37%
TSLA221216P008400002022-08-11 3:24PM EDT2022-12-16101.00100.20101.60+5.70+5.98%13672955.53%
TSLA230120P008400002022-08-11 3:52PM EDT2023-01-20113.84113.00114.60+1.04+0.92%1091154.98%
TSLA230317P008400002022-08-11 1:17PM EDT2023-03-17130.05132.75134.40-10.55-7.50%2313855.11%
TSLA230616P008400002022-08-11 1:19PM EDT2023-06-16155.85158.50161.30-2.30-1.45%324854.98%
TSLA230915P008400002022-08-10 10:52AM EDT2023-09-15182.00178.95184.600.00-111154.72%
TSLA240119P008400002022-08-10 1:40PM EDT2024-01-19204.00203.90211.100.00-131754.35%
TSLA240621P008400002022-08-11 2:02PM EDT2024-06-21232.40229.30238.00-4.50-1.90%215053.81%