Italia markets open in 2 hours 59 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:880.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C008800002022-08-11 3:59PM EDT2022-08-123.503.453.60-13.22-79.07%37,8664,00658.95%
TSLA220819C008800002022-08-11 3:59PM EDT2022-08-1918.0017.7018.25-12.90-41.75%3,9484,15452.25%
TSLA220826C008800002022-08-11 3:55PM EDT2022-08-2631.8031.1032.15-12.77-28.65%36334658.16%
TSLA220902C008800002022-08-11 3:44PM EDT2022-09-0238.3538.2539.60-13.72-26.35%13519556.75%
TSLA220909C008800002022-08-11 3:59PM EDT2022-09-0944.0043.2544.90-13.53-23.52%5023654.77%
TSLA220916C008800002022-08-11 3:59PM EDT2022-09-1650.4049.6550.80-13.60-21.25%1,2281,02154.88%
TSLA220923C008800002022-08-11 3:53PM EDT2022-09-2357.0055.4057.60-13.60-19.26%1647755.55%
TSLA221021C008800002022-08-11 3:50PM EDT2022-10-2178.1077.2579.40-14.60-15.75%22247857.65%
TSLA221118C008800002022-08-11 3:09PM EDT2022-11-1895.7595.7597.60-15.73-14.11%29058359.11%
TSLA221216C008800002022-08-11 2:45PM EDT2022-12-16111.80109.45111.45-14.35-11.38%15033559.03%
TSLA230120C008800002022-08-11 3:37PM EDT2023-01-20125.15125.25127.55-16.00-11.34%2186659.29%
TSLA230317C008800002022-08-11 2:11PM EDT2023-03-17156.11150.40152.85-10.74-6.44%122,37660.75%
TSLA230616C008800002022-08-11 3:24PM EDT2023-06-16184.49182.00189.50-18.24-9.00%775662.10%
TSLA230915C008800002022-08-11 3:31PM EDT2023-09-15216.05212.45219.70-15.95-6.87%214363.34%
TSLA240119C008800002022-08-10 12:57PM EDT2024-01-19261.80246.05256.150.00-345064.20%
TSLA240621C008800002022-08-11 10:47AM EDT2024-06-21293.80284.05292.15-13.70-4.46%221964.98%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P008800002022-08-11 3:59PM EDT2022-08-1223.1222.4023.80+9.42+68.76%39,9202,70854.97%
TSLA220819P008800002022-08-11 3:59PM EDT2022-08-1937.5036.4037.55+9.55+34.17%3,94192651.17%
TSLA220826P008800002022-08-11 3:57PM EDT2022-08-2650.9049.8551.50+9.52+23.01%14829856.63%
TSLA220902P008800002022-08-11 3:46PM EDT2022-09-0258.6356.5058.15+10.63+22.15%798354.72%
TSLA220909P008800002022-08-11 3:59PM EDT2022-09-0962.3661.2563.45+8.99+16.84%4119052.88%
TSLA220916P008800002022-08-11 3:59PM EDT2022-09-1668.2767.2068.65+8.96+15.11%5351,68852.65%
TSLA220923P008800002022-08-11 2:55PM EDT2022-09-2374.0072.5574.90+9.20+14.20%83953.10%
TSLA221021P008800002022-08-11 3:41PM EDT2022-10-2194.0092.5094.20+8.74+10.25%30040854.30%
TSLA221118P008800002022-08-11 3:49PM EDT2022-11-18110.35108.95110.30+9.19+9.08%18112055.11%
TSLA221216P008800002022-08-11 1:32PM EDT2022-12-16116.50120.25121.85+2.95+2.60%7852454.32%
TSLA230120P008800002022-08-11 1:54PM EDT2023-01-20129.63133.20134.95+1.98+1.55%1090853.83%
TSLA230317P008800002022-08-11 1:51PM EDT2023-03-17149.20153.40154.95-6.65-4.27%5095854.05%
TSLA230616P008800002022-08-11 1:18PM EDT2023-06-16177.25179.15182.50-2.75-1.53%342253.99%
TSLA230915P008800002022-08-11 2:35PM EDT2023-09-15201.60200.55206.25+11.10+5.83%17653.90%
TSLA240119P008800002022-08-10 1:38PM EDT2024-01-19226.20226.15233.450.00-285753.64%
TSLA240621P008800002022-08-10 1:01PM EDT2024-06-21256.73252.20261.200.00-16253.21%