Italia markets open in 5 hours 23 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:950.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C009500002022-08-16 3:59PM EDT2022-08-198.007.908.10-5.64-41.35%87,11115,06957.76%
TSLA220826C009500002022-08-16 3:59PM EDT2022-08-2623.8023.4523.95-5.70-19.32%8,5344,14859.79%
TSLA220902C009500002022-08-16 3:59PM EDT2022-09-0232.8032.0032.75-5.24-13.77%72685357.13%
TSLA220909C009500002022-08-16 3:55PM EDT2022-09-0938.8037.9539.05-5.03-11.48%14720354.70%
TSLA220916C009500002022-08-16 3:58PM EDT2022-09-1645.7745.2545.90-5.27-10.33%1,36011,62254.81%
TSLA220923C009500002022-08-16 3:56PM EDT2022-09-2352.5051.6552.90-5.56-9.58%8243555.20%
TSLA220930C009500002022-08-16 3:17PM EDT2022-09-3057.4058.1059.60-6.49-10.16%7126255.84%
TSLA221021C009500002022-08-16 3:58PM EDT2022-10-2177.0076.3077.60-4.70-5.75%4901,47857.72%
TSLA221118C009500002022-08-16 3:56PM EDT2022-11-1896.5095.5097.05-8.46-8.06%641,12458.74%
TSLA221216C009500002022-08-16 3:57PM EDT2022-12-16111.30110.50111.85-8.55-7.13%571,52158.60%
TSLA230120C009500002022-08-16 3:56PM EDT2023-01-20128.34127.25129.05-4.06-3.07%922,93958.74%
TSLA230317C009500002022-08-16 3:01PM EDT2023-03-17155.20154.15156.50-7.25-4.46%22510,46860.21%
TSLA230421C009500002022-08-16 3:43PM EDT2023-04-21170.68168.95172.55-4.82-2.75%1164560.98%
TSLA230616C009500002022-08-16 2:15PM EDT2023-06-16199.31191.00194.65-3.70-1.82%322,53261.81%
TSLA230915C009500002022-08-16 2:39PM EDT2023-09-15224.00221.30228.75-8.13-3.50%864762.93%
TSLA240119C009500002022-08-16 2:39PM EDT2024-01-19262.36258.55266.20-7.64-2.83%101,54363.73%
TSLA240315C009500002022-08-16 3:39PM EDT2024-03-15276.48274.60279.95-10.50-3.66%2068663.99%
TSLA240621C009500002022-08-16 3:47PM EDT2024-06-21302.75299.40304.95-9.33-2.99%23753764.53%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P009500002022-08-16 3:58PM EDT2022-08-1937.5036.4038.20+1.60+4.46%6,2123,13754.10%
TSLA220826P009500002022-08-16 3:59PM EDT2022-08-2652.7552.7053.30+1.60+3.13%37953958.06%
TSLA220902P009500002022-08-16 3:48PM EDT2022-09-0261.0060.5561.80+2.95+5.08%103255.18%
TSLA220909P009500002022-08-16 3:25PM EDT2022-09-0966.6866.3567.80+3.34+5.27%101952.83%
TSLA220916P009500002022-08-16 3:53PM EDT2022-09-1673.4973.1074.10+1.89+2.64%1193,47152.66%
TSLA220923P009500002022-08-16 3:04PM EDT2022-09-2382.1678.7580.90+5.56+7.26%151752.86%
TSLA220930P009500002022-08-16 3:57PM EDT2022-09-3084.7884.8586.55+2.74+3.34%1124853.16%
TSLA221021P009500002022-08-16 3:48PM EDT2022-10-21101.20101.55102.65+2.28+2.30%26396154.42%
TSLA221118P009500002022-08-16 11:56AM EDT2022-11-18116.35118.65119.90+0.95+0.82%1267554.83%
TSLA221216P009500002022-08-16 2:47PM EDT2022-12-16133.00131.05132.35+6.10+4.81%21,40953.99%
TSLA230120P009500002022-08-16 3:03PM EDT2023-01-20147.53144.90146.35+6.73+4.78%642,90753.40%
TSLA230317P009500002022-08-16 3:01PM EDT2023-03-17167.65166.50168.70+5.22+3.21%791,35953.73%
TSLA230421P009500002022-08-15 1:04PM EDT2023-04-21173.45178.20180.850.00-1453.78%
TSLA230616P009500002022-08-16 12:08PM EDT2023-06-16191.90194.25196.90+1.13+0.59%396053.43%
TSLA230915P009500002022-08-16 3:39PM EDT2023-09-15220.00217.30221.80+4.02+1.86%313953.29%
TSLA240119P009500002022-08-16 12:01PM EDT2024-01-19243.75243.50250.00-0.12-0.05%61,83052.79%
TSLA240315P009500002022-08-09 12:56PM EDT2024-03-15293.21254.85260.100.00-28152.58%
TSLA240621P009500002022-08-09 11:41AM EDT2024-06-21304.45272.20277.450.00-218252.25%