Italia markets open in 4 hours 44 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:890.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C008900002022-08-11 3:59PM EDT2022-08-121.951.892.00-9.86-83.49%35,2533,83060.45%
TSLA220819C008900002022-08-11 3:59PM EDT2022-08-1914.5014.1514.75-11.65-44.55%3,5204,80452.00%
TSLA220826C008900002022-08-11 3:25PM EDT2022-08-2627.2227.2528.15-12.72-31.85%24849757.99%
TSLA220902C008900002022-08-11 3:39PM EDT2022-09-0234.2034.4035.45-12.85-27.31%21123256.64%
TSLA220909C008900002022-08-11 3:14PM EDT2022-09-0939.4439.1040.65-9.59-19.56%1523254.52%
TSLA220916C008900002022-08-11 3:53PM EDT2022-09-1646.2545.6046.70-13.95-23.17%39582654.81%
TSLA220923C008900002022-08-11 3:02PM EDT2022-09-2353.1051.1052.85-12.07-18.52%198655.12%
TSLA221216C008900002022-08-11 1:37PM EDT2022-12-16112.45104.55106.85-6.72-5.64%1124858.65%
TSLA230317C008900002022-08-11 12:47PM EDT2023-03-17154.32145.95148.35-1.24-0.80%72560.51%
TSLA240119C008900002022-08-11 3:52PM EDT2024-01-19248.00242.00251.95-15.96-6.05%144664.00%
TSLA240621C008900002022-08-11 10:39AM EDT2024-06-21301.75281.80289.05+2.75+0.92%122265.09%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P008900002022-08-11 3:59PM EDT2022-08-1231.0531.0532.60+11.95+62.57%9,9591,75658.11%
TSLA220819P008900002022-08-11 3:58PM EDT2022-08-1944.1343.3044.55+11.20+34.01%1,2861,33950.64%
TSLA220826P008900002022-08-11 3:52PM EDT2022-08-2656.4355.8057.50+10.29+22.30%6342856.28%
TSLA220902P008900002022-08-11 3:43PM EDT2022-09-0264.5062.6564.00+11.20+21.01%247354.59%
TSLA220909P008900002022-08-11 2:55PM EDT2022-09-0968.8766.8568.80+5.49+8.66%116452.27%
TSLA220916P008900002022-08-11 3:12PM EDT2022-09-1673.7773.2074.35+10.27+16.17%29180152.50%
TSLA220923P008900002022-08-11 9:46AM EDT2022-09-2371.0078.1080.60-0.28-0.39%25852.80%
TSLA221216P008900002022-08-11 12:48PM EDT2022-12-16121.10125.60127.30-3.30-2.65%1421354.03%
TSLA230317P008900002022-08-11 1:51PM EDT2023-03-17154.45158.80160.85-11.60-6.99%481553.89%
TSLA240119P008900002022-08-08 1:48PM EDT2024-01-19230.00232.90238.050.00-31,22553.45%
TSLA240621P008900002022-08-03 2:38PM EDT2024-06-21250.79258.05267.200.00-13653.07%