Italia markets open in 7 hours 13 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
850,40 +0,40 (+0,05%)
Dopo ore: 07:46PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:900.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C009000002022-08-09 3:59PM EDT2022-08-124.794.654.80-6.61-57.98%60,6928,39557.08%
TSLA220819C009000002022-08-09 3:59PM EDT2022-08-1913.9513.9014.05-7.95-36.30%13,73510,62654.73%
TSLA220826C009000002022-08-09 3:59PM EDT2022-08-2624.4024.0025.15-7.90-24.46%1,5791,25758.43%
TSLA220902C009000002022-08-09 3:59PM EDT2022-09-0231.0030.4031.30-8.03-20.57%24944157.07%
TSLA220909C009000002022-08-09 3:57PM EDT2022-09-0935.8135.0536.25-8.10-18.45%5916155.42%
TSLA220916C009000002022-08-09 4:00PM EDT2022-09-1641.5841.2541.90-9.02-17.83%1,1159,76155.71%
TSLA220923C009000002022-08-09 3:59PM EDT2022-09-2346.6746.4547.85-10.03-17.69%14013356.02%
TSLA221021C009000002022-08-09 3:59PM EDT2022-10-2168.5067.8569.35-10.80-13.62%1731,65058.35%
TSLA221118C009000002022-08-09 3:25PM EDT2022-11-1886.5286.0086.70-10.28-10.62%1181,13859.62%
TSLA221216C009000002022-08-09 3:58PM EDT2022-12-1699.9099.00100.40-10.10-9.18%6073,16659.40%
TSLA230120C009000002022-08-09 3:59PM EDT2023-01-20115.80114.80116.50-10.55-8.35%54318,54959.73%
TSLA230317C009000002022-08-09 3:48PM EDT2023-03-17140.06139.30141.20-14.44-9.35%16818,13860.97%
TSLA230421C009000002022-08-09 3:55PM EDT2023-04-21155.15151.90157.15-14.85-8.74%1323961.72%
TSLA230616C009000002022-08-09 3:59PM EDT2023-06-16175.29172.85176.80-15.69-8.22%324,42562.47%
TSLA230915C009000002022-08-09 3:04PM EDT2023-09-15200.95202.00207.65-17.48-8.00%2867863.59%
TSLA240119C009000002022-08-09 3:36PM EDT2024-01-19240.50237.70243.75-13.20-5.20%574,37864.66%
TSLA240315C009000002022-08-09 3:01PM EDT2024-03-15250.00252.70258.25-24.00-8.76%3726165.11%
TSLA240621C009000002022-08-09 3:39PM EDT2024-06-21278.64275.00282.40-14.36-4.90%712,04665.61%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P009000002022-08-09 3:59PM EDT2022-08-1254.5053.9555.15+14.70+36.93%2,5483,30256.32%
TSLA220819P009000002022-08-09 3:58PM EDT2022-08-1963.6763.0064.10+14.02+28.24%2,8363,72853.89%
TSLA220826P009000002022-08-09 3:58PM EDT2022-08-2673.5272.8074.30+13.92+23.36%7344356.97%
TSLA220902P009000002022-08-09 2:58PM EDT2022-09-0283.0078.8580.15+15.00+22.06%12119055.48%
TSLA220909P009000002022-08-09 2:09PM EDT2022-09-0982.7083.2084.70+11.60+16.32%2017853.67%
TSLA220916P009000002022-08-09 3:58PM EDT2022-09-1689.3588.8590.00+11.46+14.71%4237,49853.73%
TSLA220923P009000002022-08-09 3:58PM EDT2022-09-2395.6592.9595.50+11.76+14.02%10625153.56%
TSLA221021P009000002022-08-09 3:54PM EDT2022-10-21113.53112.75114.30+9.22+8.84%3102,27955.02%
TSLA221118P009000002022-08-09 3:03PM EDT2022-11-18133.90128.70129.60+14.75+12.38%111,60355.61%
TSLA221216P009000002022-08-09 3:57PM EDT2022-12-16140.55139.50141.50+10.80+8.32%271,73654.87%
TSLA230120P009000002022-08-09 3:15PM EDT2023-01-20155.00152.60154.45+11.20+7.79%309,84954.42%
TSLA230317P009000002022-08-09 3:56PM EDT2023-03-17172.15172.35174.15+8.62+5.27%161,56954.51%
TSLA230421P009000002022-08-05 2:22PM EDT2023-04-21178.35181.60187.800.00-71654.70%
TSLA230616P009000002022-08-09 12:52PM EDT2023-06-16205.00198.25201.80+14.55+7.64%421,64254.48%
TSLA230915P009000002022-08-09 3:25PM EDT2023-09-15223.00220.05225.15+6.95+3.22%932154.36%
TSLA240119P009000002022-08-09 12:00PM EDT2024-01-19249.60245.95251.40+8.60+3.57%2283,74853.98%
TSLA240315P009000002022-08-08 2:16PM EDT2024-03-15248.25256.25261.950.00-322953.84%
TSLA240621P009000002022-08-09 2:44PM EDT2024-06-21273.80272.30278.65+4.90+1.82%4049653.50%