Italia markets open in 4 hours 31 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:860.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C008600002022-08-09 3:59PM EDT2022-08-1215.1014.9015.20-13.25-46.74%27,1331,70463.54%
TSLA220819C008600002022-08-09 3:59PM EDT2022-08-1927.4527.3027.80-11.69-29.87%2,7072,42557.24%
TSLA220826C008600002022-08-09 3:53PM EDT2022-08-2639.8539.0540.25-9.44-19.15%23513960.45%
TSLA220902C008600002022-08-09 3:46PM EDT2022-09-0247.2446.1547.40-10.41-18.06%1839359.07%
TSLA220909C008600002022-08-09 2:57PM EDT2022-09-0951.3050.7554.35-12.20-19.21%672857.82%
TSLA220916C008600002022-08-09 3:58PM EDT2022-09-1658.5258.1558.90-10.48-15.19%4881,03457.69%
TSLA220923C008600002022-08-09 2:55PM EDT2022-09-2363.0063.7566.20-16.25-20.50%995158.43%
TSLA221021C008600002022-08-09 3:51PM EDT2022-10-2186.5085.6586.70-11.76-11.97%9631359.89%
TSLA221118C008600002022-08-09 3:45PM EDT2022-11-18104.20103.25104.65-10.80-9.39%7938760.93%
TSLA221216C008600002022-08-09 3:41PM EDT2022-12-16117.29116.60118.50-11.66-9.04%28010660.73%
TSLA230120C008600002022-08-09 3:41PM EDT2023-01-20133.11132.50134.05-11.35-7.86%7521760.87%
TSLA230317C008600002022-08-09 9:45AM EDT2023-03-17165.10156.30159.75-26.80-13.97%214862.13%
TSLA230616C008600002022-08-09 3:58PM EDT2023-06-16191.00190.00193.00-13.73-6.71%218963.28%
TSLA230915C008600002022-08-09 1:23PM EDT2023-09-15219.28217.25225.70-18.87-7.92%64164.46%
TSLA240119C008600002022-08-09 3:31PM EDT2024-01-19255.85252.45260.35-14.20-5.26%777165.34%
TSLA240621C008600002022-08-09 12:27PM EDT2024-06-21287.28289.65297.05-19.72-6.42%4317266.16%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P008600002022-08-09 3:59PM EDT2022-08-1224.7524.5025.00+7.80+46.02%23,6223,68962.55%
TSLA220819P008600002022-08-09 3:59PM EDT2022-08-1936.8536.7037.20+8.97+32.17%2,6731,79556.17%
TSLA220826P008600002022-08-09 3:59PM EDT2022-08-2648.5047.8549.40+9.95+25.81%30112759.06%
TSLA220902P008600002022-08-09 3:58PM EDT2022-09-0255.0554.8056.00+9.05+19.67%7418157.50%
TSLA220909P008600002022-08-09 2:19PM EDT2022-09-0960.0559.6061.20+8.20+15.81%30214455.65%
TSLA220916P008600002022-08-09 3:59PM EDT2022-09-1666.2965.9066.65+8.79+15.29%2951,96555.64%
TSLA220923P008600002022-08-09 3:22PM EDT2022-09-2372.1070.4074.45+8.60+13.54%41014756.29%
TSLA221021P008600002022-08-09 3:57PM EDT2022-10-2191.4590.7091.95+8.14+9.77%35441856.69%
TSLA221118P008600002022-08-09 3:54PM EDT2022-11-18106.95106.60107.70+7.95+8.03%568157.11%
TSLA221216P008600002022-08-09 3:57PM EDT2022-12-16118.45117.15119.65+8.95+8.17%3515856.16%
TSLA230120P008600002022-08-09 12:51PM EDT2023-01-20135.45130.70132.20+12.50+10.17%818055.61%
TSLA230317P008600002022-08-09 12:54PM EDT2023-03-17155.61149.60152.10+22.94+17.29%85355.49%
TSLA230616P008600002022-08-09 10:35AM EDT2023-06-16173.55175.95179.25+12.05+7.46%29555.42%
TSLA230915P008600002022-08-08 10:34AM EDT2023-09-15179.95197.25202.350.00-32455.19%
TSLA240119P008600002022-08-05 3:57PM EDT2024-01-19219.85222.90228.200.00-1545154.74%
TSLA240621P008600002022-08-01 9:48AM EDT2024-06-21234.19247.20255.600.00-28454.07%