Italia markets open in 4 hours 48 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:920.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C009200002022-08-11 3:59PM EDT2022-08-120.420.400.43-3.23-88.49%29,1347,51769.97%
TSLA220819C009200002022-08-11 3:59PM EDT2022-08-197.457.257.60-7.35-49.66%4,3675,41352.74%
TSLA220826C009200002022-08-11 3:58PM EDT2022-08-2617.9417.6518.30-10.76-37.49%28641157.36%
TSLA220902C009200002022-08-11 3:12PM EDT2022-09-0223.8624.0024.95-10.39-30.34%4916655.99%
TSLA220909C009200002022-08-11 3:40PM EDT2022-09-0928.3028.4029.60-11.85-29.51%117153.83%
TSLA220916C009200002022-08-11 3:57PM EDT2022-09-1634.4534.3035.30-11.40-24.86%2381,20854.02%
TSLA220923C009200002022-08-11 2:40PM EDT2022-09-2342.0039.5541.15-8.85-17.40%144254.34%
TSLA221021C009200002022-08-11 3:59PM EDT2022-10-2161.5060.8062.30-13.60-18.11%901,06656.60%
TSLA221118C009200002022-08-11 3:02PM EDT2022-11-1878.2578.7079.80-13.75-14.95%552457.90%
TSLA221216C009200002022-08-11 1:26PM EDT2022-12-1699.1591.8093.60-8.35-7.77%617757.77%
TSLA230120C009200002022-08-11 3:46PM EDT2023-01-20108.90108.30110.10-11.10-9.25%292,59358.37%
TSLA230317C009200002022-08-11 2:47PM EDT2023-03-17135.68133.20135.55-8.82-6.10%36859.83%
TSLA230616C009200002022-08-10 1:32PM EDT2023-06-16181.66164.55172.400.00-131661.14%
TSLA230915C009200002022-08-10 1:46PM EDT2023-09-15215.80194.35203.00+2.80+1.31%315162.30%
TSLA240119C009200002022-08-10 3:43PM EDT2024-01-19254.00229.35240.700.00-22,10063.45%
TSLA240621C009200002022-08-11 12:34PM EDT2024-06-21283.05269.85278.05+10.05+3.68%333664.58%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P009200002022-08-11 3:49PM EDT2022-08-1262.2459.4063.20+21.29+51.99%6331,10786.33%
TSLA220819P009200002022-08-11 3:11PM EDT2022-08-1966.1064.6067.75+14.58+28.30%24495453.34%
TSLA220826P009200002022-08-11 2:57PM EDT2022-08-2676.5075.9078.60+12.73+19.96%1611855.99%
TSLA220902P009200002022-08-11 10:10AM EDT2022-09-0271.9181.5083.65-23.34-24.50%28153.37%
TSLA220909P009200002022-08-11 11:09AM EDT2022-09-0984.1085.8588.05+6.40+8.24%14951.43%
TSLA220916P009200002022-08-11 1:16PM EDT2022-09-1686.6791.6093.00+4.59+5.59%671,08751.47%
TSLA220923P009200002022-08-11 3:05PM EDT2022-09-2396.8096.0598.60-10.60-9.87%54751.58%
TSLA221021P009200002022-08-11 2:54PM EDT2022-10-21117.23115.25117.15+9.73+9.05%32430852.96%
TSLA221118P009200002022-08-11 12:42PM EDT2022-11-18125.40131.55132.65+2.96+2.42%863153.83%
TSLA221216P009200002022-08-11 12:16PM EDT2022-12-16140.00142.65144.35-16.40-10.49%533153.18%
TSLA230120P009200002022-08-11 1:52PM EDT2023-01-20151.00155.60157.60+2.75+1.85%21,29552.83%
TSLA230317P009200002022-08-09 10:06AM EDT2023-03-17183.40175.70177.900.00-65253.16%
TSLA230616P009200002022-08-10 2:45PM EDT2023-06-16198.95202.35214.000.00-52754.63%
TSLA230915P009200002022-08-10 10:33AM EDT2023-09-15222.78223.40229.15-8.02-3.47%13853.11%
TSLA240119P009200002022-08-08 3:32PM EDT2024-01-19253.05249.10256.900.00-239852.92%
TSLA240621P009200002022-08-09 11:41AM EDT2024-06-21285.85275.95285.400.00-123152.63%