Italia markets open in 3 hours 44 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:960.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C009600002022-08-11 3:59PM EDT2022-08-120.140.110.14-0.61-81.33%5,3274,09288.67%
TSLA220819C009600002022-08-11 3:59PM EDT2022-08-193.053.003.15-3.77-55.28%3,6393,36555.31%
TSLA220826C009600002022-08-11 3:58PM EDT2022-08-269.959.7510.40-7.30-42.32%11447758.12%
TSLA220902C009600002022-08-11 3:42PM EDT2022-09-0214.6014.4515.15-8.15-35.82%9226555.74%
TSLA220909C009600002022-08-11 11:48AM EDT2022-09-0921.0118.0018.90-5.45-20.60%25353.35%
TSLA220916C009600002022-08-11 3:48PM EDT2022-09-1622.7922.9023.65-9.10-28.54%18176453.30%
TSLA220923C009600002022-08-11 3:49PM EDT2022-09-2327.4227.5028.85-9.87-26.47%97853.58%
TSLA221021C009600002022-08-11 3:53PM EDT2022-10-2147.7046.9548.25-10.79-18.45%1691,48955.67%
TSLA221118C009600002022-08-11 1:29PM EDT2022-11-1869.2563.7565.10-6.85-9.00%1418556.92%
TSLA221216C009600002022-08-11 11:10AM EDT2022-12-1681.8476.9078.50-6.66-7.53%17456.94%
TSLA230120C009600002022-08-11 3:18PM EDT2023-01-2094.0592.6594.60-13.25-12.35%1457157.44%
TSLA230317C009600002022-08-09 10:34AM EDT2023-03-17123.14117.60119.950.00-15459.01%
TSLA230616C009600002022-08-11 9:36AM EDT2023-06-16170.78153.05156.25+21.48+14.39%39960.94%
TSLA230915C009600002022-08-09 12:11PM EDT2023-09-15178.68181.25186.950.00-218961.82%
TSLA240119C009600002022-08-10 12:41PM EDT2024-01-19231.50215.15226.300.00-235362.97%
TSLA240621C009600002022-08-10 2:20PM EDT2024-06-21277.83255.45264.950.00-1213064.14%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P009600002022-08-11 2:37PM EDT2022-08-1293.5094.90100.80+12.85+15.93%13423114.01%
TSLA220819P009600002022-08-11 1:18PM EDT2022-08-1992.85101.60103.50+8.20+9.69%5623852.23%
TSLA220826P009600002022-08-11 2:37PM EDT2022-08-26104.10106.60111.10+27.46+35.83%171955.25%
TSLA220902P009600002022-08-10 3:20PM EDT2022-09-02109.00111.90115.00+9.00+9.00%112853.44%
TSLA220909P009600002022-08-08 11:39AM EDT2022-09-0988.86115.20118.000.00-2150.82%
TSLA220916P009600002022-08-11 9:51AM EDT2022-09-16107.30119.75122.10-7.61-6.62%338150.58%
TSLA221021P009600002022-08-11 1:54PM EDT2022-10-21135.80141.35144.05+4.35+3.31%1425652.17%
TSLA221118P009600002022-08-10 3:42PM EDT2022-11-18147.05156.15158.100.00-96052.66%
TSLA221216P009600002022-08-10 10:53AM EDT2022-12-16160.55167.10169.55-6.20-3.72%203552.19%
TSLA230120P009600002022-08-11 12:28PM EDT2023-01-20176.20179.80181.75+3.92+2.28%1054351.74%
TSLA230317P009600002022-08-09 12:54PM EDT2023-03-17192.30199.75202.10-22.84-10.62%57652.25%
TSLA230616P009600002022-08-11 1:09PM EDT2023-06-16223.70226.40238.00-3.30-1.45%24853.81%
TSLA230915P009600002022-08-03 2:24PM EDT2023-09-15233.15247.45253.200.00-191052.35%
TSLA240119P009600002022-08-01 1:19PM EDT2024-01-19272.00273.70281.300.00-1523352.30%
TSLA240621P009600002022-08-08 9:30AM EDT2024-06-21303.15300.60310.450.00-13252.08%