Italia markets open in 4 hours 2 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:925.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C009250002022-08-09 3:59PM EDT2022-08-122.322.262.38-3.67-61.27%6,4103,18569.47%
TSLA220819C009250002022-08-09 3:59PM EDT2022-08-199.008.809.15-5.50-37.93%58790858.32%
TSLA220826C009250002022-08-09 3:46PM EDT2022-08-2618.3017.5518.30-5.88-24.32%21739760.32%
TSLA220902C009250002022-08-09 3:47PM EDT2022-09-0223.5523.0523.75-6.39-21.34%2119958.04%
TSLA220909C009250002022-08-09 3:52PM EDT2022-09-0928.1027.3528.15-8.03-22.23%2010655.97%
TSLA220923C009250002022-08-09 12:13PM EDT2022-09-2336.4536.1041.80-22.16-37.81%183656.56%
TSLA221216C009250002022-08-09 2:55PM EDT2022-12-1688.0088.9590.40-14.30-13.98%113359.04%
TSLA230317C009250002022-08-09 2:08PM EDT2023-03-17132.20128.30131.70-11.30-7.87%51160.53%
TSLA230421C009250002022-08-09 1:02PM EDT2023-04-21142.20141.80148.05-35.46-19.96%24761.50%
TSLA230915C009250002022-08-04 3:58PM EDT2023-09-15245.66190.55198.550.00-54963.09%
TSLA240315C009250002022-08-09 11:45AM EDT2024-03-15247.00240.90251.85-14.35-5.49%32064.83%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P009250002022-08-09 3:51PM EDT2022-08-1277.4576.5578.30+15.45+24.92%30765070.28%
TSLA220819P009250002022-08-09 3:57PM EDT2022-08-1983.5982.4084.20+14.74+21.41%17647656.61%
TSLA220826P009250002022-08-09 9:32AM EDT2022-08-2681.4590.6093.65+6.45+8.60%115159.02%
TSLA220902P009250002022-08-09 10:32AM EDT2022-09-0289.9495.8098.05+6.37+7.62%23556.12%
TSLA220909P009250002022-08-09 1:20PM EDT2022-09-09103.6799.00102.95+10.40+11.15%191353.99%
TSLA220923P009250002022-08-09 2:42PM EDT2022-09-23107.69107.70114.30+24.09+28.82%22453.95%
TSLA221216P009250002022-08-08 2:03PM EDT2022-12-16137.70154.85156.400.00-15554.55%
TSLA230317P009250002022-08-09 10:06AM EDT2023-03-17186.35186.45188.80+23.65+14.54%22853.95%
TSLA230421P009250002022-08-03 10:37AM EDT2023-04-21181.65195.95202.400.00-22154.19%
TSLA230915P009250002022-08-09 11:15AM EDT2023-09-15234.27234.20240.30+13.37+6.05%22953.91%
TSLA240315P009250002022-08-02 12:21PM EDT2024-03-15255.68270.75278.600.00-11853.60%