Italia markets open in 4 hours 41 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:870.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C008700002022-08-16 3:59PM EDT2022-08-1953.9552.4054.00-8.25-13.26%6995,12657.97%
TSLA220826C008700002022-08-16 3:47PM EDT2022-08-2667.2465.0566.35-9.95-12.89%14035460.03%
TSLA220902C008700002022-08-16 3:40PM EDT2022-09-0274.5072.7574.65-11.65-13.52%1714257.83%
TSLA220909C008700002022-08-16 3:25PM EDT2022-09-0979.8078.5580.60-14.48-15.36%711855.68%
TSLA220916C008700002022-08-16 3:42PM EDT2022-09-1687.5486.0087.20-6.35-6.76%491,30256.23%
TSLA220923C008700002022-08-16 2:12PM EDT2022-09-23101.5091.7095.10-1.13-1.10%166157.03%
TSLA220930C008700002022-08-15 3:27PM EDT2022-09-30111.6098.50101.850.00-21058.06%
TSLA221216C008700002022-08-15 3:42PM EDT2022-12-16159.90149.10152.300.00-520960.53%
TSLA230120C008700002022-08-16 2:12PM EDT2023-01-20175.17166.40168.10+0.26+0.15%87094960.63%
TSLA230317C008700002022-08-16 2:05PM EDT2023-03-17197.60192.50195.35+38.10+23.89%511562.16%
TSLA240119C008700002022-08-16 9:53AM EDT2024-01-19302.34291.75299.55+8.09+2.75%154464.92%
TSLA240621C008700002022-08-16 12:12PM EDT2024-06-21338.90329.45338.05+29.28+9.46%220165.62%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P008700002022-08-16 3:59PM EDT2022-08-193.303.253.40-1.03-23.79%8,8294,75956.96%
TSLA220826P008700002022-08-16 3:57PM EDT2022-08-2614.9014.6515.15-0.55-3.56%98170657.83%
TSLA220902P008700002022-08-16 3:51PM EDT2022-09-0222.5022.0022.65+0.70+3.21%5211055.40%
TSLA220909P008700002022-08-16 2:28PM EDT2022-09-0925.6727.4528.15-1.41-5.21%1813153.22%
TSLA220916P008700002022-08-16 3:45PM EDT2022-09-1634.8734.2534.80+0.97+2.86%3011,89753.79%
TSLA220923P008700002022-08-16 3:23PM EDT2022-09-2341.6540.3541.20+2.73+7.01%935254.35%
TSLA220930P008700002022-08-16 2:56PM EDT2022-09-3046.8345.4047.30+2.56+5.78%463154.62%
TSLA221216P008700002022-08-16 11:51AM EDT2022-12-1689.7990.9592.30+1.55+1.76%252555.87%
TSLA230120P008700002022-08-16 3:57PM EDT2023-01-20105.44104.40105.90+4.44+4.40%21,36155.19%
TSLA230317P008700002022-08-15 11:10AM EDT2023-03-17128.95125.50127.350.00-48555.42%
TSLA240119P008700002022-08-16 3:01PM EDT2024-01-19203.30200.95204.60+3.30+1.65%144854.12%
TSLA240621P008700002022-08-15 9:47AM EDT2024-06-21232.39227.25231.550.00-113853.40%