Italia markets open in 3 hours 46 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:910.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C009100002022-08-09 3:59PM EDT2022-08-123.553.503.55-5.30-59.89%10,0014,75267.14%
TSLA220819C009100002022-08-09 3:59PM EDT2022-08-1911.7011.5511.90-6.50-35.71%1,1512,00257.74%
TSLA220826C009100002022-08-09 3:51PM EDT2022-08-2621.9021.1022.05-5.98-21.45%12135159.99%
TSLA220902C009100002022-08-09 2:58PM EDT2022-09-0226.0027.1028.20-9.50-26.76%15424158.13%
TSLA220909C009100002022-08-09 3:59PM EDT2022-09-0932.4031.4033.00-13.10-28.79%1486256.06%
TSLA220916C009100002022-08-09 3:58PM EDT2022-09-1638.0037.7038.45-7.50-16.48%2731,01556.26%
TSLA220923C009100002022-08-09 3:15PM EDT2022-09-2342.4342.9046.85-22.07-34.22%243957.61%
TSLA221216C009100002022-08-09 3:41PM EDT2022-12-1695.2994.4096.35-24.09-20.18%1315859.28%
TSLA230317C009100002022-08-09 3:47PM EDT2023-03-17136.10135.15137.80-32.95-19.49%16561.02%
TSLA240119C009100002022-08-05 3:43PM EDT2024-01-19244.00231.80242.800.00-860264.66%
TSLA240621C009100002022-08-09 12:56PM EDT2024-06-21268.05271.70279.05-43.20-13.88%217065.58%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P009100002022-08-09 3:58PM EDT2022-08-1263.8062.5564.20+16.80+35.74%6631,84666.25%
TSLA220819P009100002022-08-09 3:59PM EDT2022-08-1971.1070.7071.50+13.15+22.69%9641,46256.34%
TSLA220826P009100002022-08-09 3:17PM EDT2022-08-2682.0079.4581.45+15.30+22.94%5118158.29%
TSLA220902P009100002022-08-09 1:17PM EDT2022-09-0289.0085.5087.20+16.00+21.92%296856.52%
TSLA220909P009100002022-08-09 1:17PM EDT2022-09-0993.1088.5093.25+15.11+19.37%57454.64%
TSLA220916P009100002022-08-09 3:00PM EDT2022-09-16100.0094.7596.40+16.30+19.47%511,05653.89%
TSLA220923P009100002022-08-09 3:08PM EDT2022-09-23105.2498.05102.05+18.19+20.90%1713853.44%
TSLA221216P009100002022-08-08 3:34PM EDT2022-12-16135.67145.80147.350.00-738554.93%
TSLA230317P009100002022-08-09 10:06AM EDT2023-03-17177.50177.60179.90+3.90+2.25%11554.29%
TSLA240119P009100002022-07-29 3:03PM EDT2024-01-19245.43252.10257.800.00-1117653.94%
TSLA240621P009100002022-08-08 10:42AM EDT2024-06-21263.85276.85285.750.00-697653.33%