Italia markets open in 5 hours

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:930.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C009300002022-08-09 3:59PM EDT2022-08-122.052.002.05-3.15-60.58%6,5283,15170.29%
TSLA220819C009300002022-08-09 3:58PM EDT2022-08-198.248.108.35-4.96-37.58%9581,56258.59%
TSLA220826C009300002022-08-09 3:52PM EDT2022-08-2617.0016.4517.15-5.20-23.42%36449560.36%
TSLA220902C009300002022-08-09 3:01PM EDT2022-09-0219.9021.8022.70-8.50-29.93%5118958.20%
TSLA220909C009300002022-08-09 2:20PM EDT2022-09-0926.5025.6526.70-7.00-20.90%246555.71%
TSLA220916C009300002022-08-09 3:52PM EDT2022-09-1631.8031.4032.10-6.40-16.75%4381,77755.93%
TSLA220923C009300002022-08-09 3:43PM EDT2022-09-2336.9534.5040.25-8.00-17.80%134956.47%
TSLA221216C009300002022-08-09 3:30PM EDT2022-12-1686.6286.4088.50-28.88-25.00%13858.77%
TSLA230317C009300002022-08-09 12:48PM EDT2023-03-17124.45126.35130.10-35.55-22.22%11560.50%
TSLA240119C009300002022-08-09 10:00AM EDT2024-01-19232.00225.70233.35-33.00-12.45%268664.27%
TSLA240621C009300002022-08-09 10:38AM EDT2024-06-21274.80264.35273.15-16.94-5.81%111365.42%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P009300002022-08-09 3:54PM EDT2022-08-1282.1081.3082.90+18.50+29.09%8450770.92%
TSLA220819P009300002022-08-09 3:57PM EDT2022-08-1987.7987.0088.45+15.33+21.16%30260257.27%
TSLA220826P009300002022-08-09 3:10PM EDT2022-08-26100.7594.5597.55+20.10+24.92%3212359.12%
TSLA220902P009300002022-08-09 2:59PM EDT2022-09-02106.0099.40101.75+17.60+19.91%52955.98%
TSLA220909P009300002022-08-08 9:51AM EDT2022-09-0968.17101.50109.050.00-41154.70%
TSLA220916P009300002022-08-09 3:46PM EDT2022-09-16109.58108.85110.05+12.68+13.09%5080853.64%
TSLA220923P009300002022-08-09 2:23PM EDT2022-09-23115.01111.25115.70+14.09+13.96%44052.97%
TSLA221216P009300002022-08-09 1:01PM EDT2022-12-16160.95157.10159.50+28.95+21.93%659354.22%
TSLA230317P009300002022-08-05 11:12AM EDT2023-03-17173.90187.55192.850.00-172253.67%
TSLA240119P009300002022-08-08 3:37PM EDT2024-01-19259.02264.15270.750.00-618853.71%
TSLA240621P009300002022-08-05 3:04PM EDT2024-06-21291.02289.15298.750.00-33853.11%