Italia markets open in 5 hours 24 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:850.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C008500002022-08-16 3:59PM EDT2022-08-1972.0970.9072.20-7.91-9.89%1,0354,75962.38%
TSLA220826C008500002022-08-16 3:58PM EDT2022-08-2681.0579.3581.40-7.75-8.73%5421,34260.03%
TSLA220902C008500002022-08-16 3:24PM EDT2022-09-0286.6086.6588.75-15.65-15.31%37745658.38%
TSLA220909C008500002022-08-16 2:41PM EDT2022-09-0991.3592.1094.25-15.14-14.22%56456.33%
TSLA220916C008500002022-08-16 3:51PM EDT2022-09-16100.4099.00100.40-7.55-6.99%526,05856.81%
TSLA220923C008500002022-08-16 2:22PM EDT2022-09-23113.68104.30108.15-3.67-3.13%2319457.68%
TSLA220930C008500002022-08-16 12:32PM EDT2022-09-30113.96110.90114.65-9.19-7.46%64258.76%
TSLA221021C008500002022-08-16 2:47PM EDT2022-10-21126.50128.70130.30-9.05-6.68%1111,87160.42%
TSLA221118C008500002022-08-16 3:58PM EDT2022-11-18148.00147.00149.30-5.80-3.77%127,67061.57%
TSLA221216C008500002022-08-16 2:06PM EDT2022-12-16167.80161.35163.75-3.20-1.87%796061.41%
TSLA230120C008500002022-08-16 2:54PM EDT2023-01-20177.00177.20179.00-12.05-6.37%2524,33961.12%
TSLA230317C008500002022-08-16 2:59PM EDT2023-03-17205.00202.95205.85-3.80-1.82%82,30562.64%
TSLA230421C008500002022-08-16 3:43PM EDT2023-04-21218.31217.10220.40-10.03-4.39%712563.20%
TSLA230616C008500002022-08-16 3:02PM EDT2023-06-16236.50235.60242.65-13.50-5.40%31,62763.73%
TSLA230915C008500002022-08-16 3:03PM EDT2023-09-15266.00266.25271.50-14.00-5.00%2328164.49%
TSLA240119C008500002022-08-16 1:20PM EDT2024-01-19308.05302.20307.90-9.54-3.00%171,02365.37%
TSLA240315C008500002022-08-16 10:08AM EDT2024-03-15322.00314.10323.20-9.28-2.80%1025265.46%
TSLA240621C008500002022-08-16 2:06PM EDT2024-06-21348.84338.50344.35-3.66-1.04%131,05265.75%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P008500002022-08-16 3:59PM EDT2022-08-191.521.451.53-0.75-33.04%24,50610,39959.16%
TSLA220826P008500002022-08-16 3:59PM EDT2022-08-269.899.7010.00-0.51-4.90%2,6861,79258.06%
TSLA220902P008500002022-08-16 3:56PM EDT2022-09-0216.5816.1016.70+0.29+1.78%25852955.79%
TSLA220909P008500002022-08-16 3:59PM EDT2022-09-0921.2821.0021.80+0.30+1.43%38145953.64%
TSLA220916P008500002022-08-16 3:57PM EDT2022-09-1627.7527.6028.00-0.10-0.36%9276,90854.39%
TSLA220923P008500002022-08-16 3:43PM EDT2022-09-2334.0833.2034.25+0.98+2.96%2556154.96%
TSLA220930P008500002022-08-16 3:59PM EDT2022-09-3039.0538.2539.90+1.42+3.77%62652055.26%
TSLA221021P008500002022-08-16 3:59PM EDT2022-10-2154.9054.4555.35+1.60+3.00%1,4842,15856.97%
TSLA221118P008500002022-08-16 2:46PM EDT2022-11-1872.3070.7571.70+2.97+4.28%3173157.35%
TSLA221216P008500002022-08-16 3:21PM EDT2022-12-1683.8582.4083.85+4.30+5.41%211,52456.45%
TSLA230120P008500002022-08-16 2:06PM EDT2023-01-2093.3195.6597.10-0.89-0.94%383,97355.73%
TSLA230317P008500002022-08-16 3:42PM EDT2023-03-17117.20116.30118.10+3.48+3.06%232,24355.89%
TSLA230421P008500002022-08-16 1:23PM EDT2023-04-21126.15127.45129.60+2.40+1.94%84855.85%
TSLA230616P008500002022-08-16 12:57PM EDT2023-06-16143.15142.75145.00+2.30+1.63%72,18955.42%
TSLA230915P008500002022-08-16 12:14PM EDT2023-09-15164.50164.50169.10+1.08+0.66%127555.18%
TSLA240119P008500002022-08-16 12:26PM EDT2024-01-19190.05190.10194.30+2.05+1.09%52,32854.42%
TSLA240315P008500002022-08-03 9:49AM EDT2024-03-15214.65199.95204.700.00-21054.14%
TSLA240621P008500002022-08-16 10:32AM EDT2024-06-21221.00216.45220.60+5.27+2.44%1428153.68%