Italia markets open in 5 hours 31 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
919,69-8,27 (-0,89%)
Alla chiusura: 04:00PM EDT
919,50 -0,19 (-0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:940.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C009400002022-08-16 3:59PM EDT2022-08-1910.7010.5010.85-6.50-37.79%31,9806,32956.92%
TSLA220826C009400002022-08-16 3:59PM EDT2022-08-2627.3526.9027.60-5.94-17.84%1,89974259.49%
TSLA220902C009400002022-08-16 3:50PM EDT2022-09-0237.4235.7036.70-4.58-10.90%41528057.04%
TSLA220909C009400002022-08-16 3:59PM EDT2022-09-0942.6942.0542.80-5.46-11.34%1179954.66%
TSLA220916C009400002022-08-16 3:52PM EDT2022-09-1650.8449.4550.20-4.78-8.59%38683355.03%
TSLA220923C009400002022-08-16 3:53PM EDT2022-09-2357.0055.9057.30-5.35-8.58%2511055.43%
TSLA220930C009400002022-08-16 2:03PM EDT2022-09-3063.3961.5563.60-11.21-15.03%342755.58%
TSLA221021C009400002022-08-16 3:56PM EDT2022-10-2181.4080.3582.05-4.90-5.68%21870557.83%
TSLA221118C009400002022-08-16 3:58PM EDT2022-11-18101.15100.05101.45-7.80-7.16%5926958.97%
TSLA221216C009400002022-08-16 3:57PM EDT2022-12-16115.50114.45116.55-8.90-7.15%1215758.75%
TSLA230120C009400002022-08-16 2:43PM EDT2023-01-20132.33131.55133.75-5.18-3.77%2087158.96%
TSLA230317C009400002022-08-16 9:51AM EDT2023-03-17165.00158.25161.55-4.37-2.58%27460.47%
TSLA230616C009400002022-08-16 10:33AM EDT2023-06-16190.00193.25200.50-12.50-6.17%15461.91%
TSLA230915C009400002022-08-16 10:31AM EDT2023-09-15222.25223.50233.40-14.64-6.18%35762.89%
TSLA240119C009400002022-08-16 3:01PM EDT2024-01-19263.78260.95270.75-13.37-4.82%332063.75%
TSLA240621C009400002022-08-16 10:30AM EDT2024-06-21300.00301.65310.45-12.10-3.88%209864.68%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P009400002022-08-16 3:59PM EDT2022-08-1930.4030.1030.90+1.00+3.40%9,8731,17555.34%
TSLA220826P009400002022-08-16 3:59PM EDT2022-08-2646.6546.3047.55+2.35+5.30%39532058.43%
TSLA220902P009400002022-08-16 3:31PM EDT2022-09-0255.4554.5055.75+2.60+4.92%9915355.29%
TSLA220909P009400002022-08-16 2:10PM EDT2022-09-0956.5860.3561.60-2.42-4.10%255252.79%
TSLA220916P009400002022-08-16 3:59PM EDT2022-09-1667.5967.2068.35+1.73+2.63%29039352.83%
TSLA220923P009400002022-08-16 2:42PM EDT2022-09-2375.2572.9075.05+3.70+5.17%131652.96%
TSLA220930P009400002022-08-16 3:20PM EDT2022-09-3081.0078.2580.80+6.05+8.07%26552.98%
TSLA221021P009400002022-08-16 3:48PM EDT2022-10-2195.6596.0597.15+3.40+3.69%7621054.69%
TSLA221118P009400002022-08-16 2:54PM EDT2022-11-18115.30113.20114.35+4.13+3.72%3710055.06%
TSLA221216P009400002022-08-16 9:39AM EDT2022-12-16117.52125.15126.90-5.73-4.65%25754.13%
TSLA230120P009400002022-08-16 3:13PM EDT2023-01-20142.00139.45140.60+6.76+5.00%38180953.56%
TSLA230317P009400002022-08-11 10:53AM EDT2023-03-17181.90160.90163.000.00-515853.88%
TSLA230616P009400002022-08-11 12:15PM EDT2023-06-16212.92188.70191.350.00-25553.62%
TSLA230915P009400002022-08-15 3:13PM EDT2023-09-15209.42211.25216.850.00-4553.50%
TSLA240119P009400002022-08-10 9:40AM EDT2024-01-19265.00239.15243.150.00-216152.98%
TSLA240621P009400002022-08-15 1:13PM EDT2024-06-21265.00266.45271.550.00-33652.40%