Italia markets open in 4 hours 6 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:970.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C009700002022-08-09 3:59PM EDT2022-08-120.800.780.84-1.20-60.00%4,4902,52678.66%
TSLA220819C009700002022-08-09 3:59PM EDT2022-08-194.204.104.25-2.55-37.78%5391,58761.29%
TSLA220826C009700002022-08-09 3:59PM EDT2022-08-2610.009.6010.25-3.07-23.49%6147061.08%
TSLA220902C009700002022-08-09 3:33PM EDT2022-09-0214.1013.7514.45-4.15-22.74%2313058.41%
TSLA220909C009700002022-08-09 1:03PM EDT2022-09-0916.0216.4518.55-6.43-28.64%93356.01%
TSLA220916C009700002022-08-09 3:42PM EDT2022-09-1621.8721.4521.90-5.13-19.00%19737255.42%
TSLA220923C009700002022-08-08 9:36AM EDT2022-09-2336.4323.7529.300.00-2655.84%
TSLA221216C009700002022-08-09 1:26PM EDT2022-12-1672.0073.2074.45-10.80-13.04%29658.17%
TSLA230317C009700002022-08-09 11:59AM EDT2023-03-17112.00111.80115.35-26.00-18.84%173759.77%
TSLA240119C009700002022-08-05 11:59AM EDT2024-01-19232.95210.75221.600.00-56063.91%
TSLA240621C009700002022-08-09 2:19PM EDT2024-06-21257.00251.00260.45-11.75-4.37%57965.05%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P009700002022-08-09 2:15PM EDT2022-08-12118.50120.00121.95+20.25+20.61%13427481.30%
TSLA220819P009700002022-08-09 3:38PM EDT2022-08-19124.90123.10124.80+24.85+24.84%6634560.41%
TSLA220826P009700002022-08-09 10:17AM EDT2022-08-26126.57127.85130.55+48.05+61.19%25559.53%
TSLA220902P009700002022-08-08 2:30PM EDT2022-09-02108.45131.35134.050.00-117056.16%
TSLA220909P009700002022-08-09 10:00AM EDT2022-09-09132.00133.20138.45+9.02+7.33%4853.78%
TSLA220916P009700002022-08-09 1:31PM EDT2022-09-16140.84137.65140.85+16.79+13.53%519852.66%
TSLA220923P009700002022-08-09 2:00PM EDT2022-09-23141.44--+141.44---0.00%
TSLA221216P009700002022-08-02 1:52PM EDT2022-12-16160.60182.65185.250.00-62753.15%
TSLA230317P009700002022-08-05 12:00PM EDT2023-03-17204.95214.15217.700.00-524153.07%
TSLA240119P009700002022-07-20 2:38PM EDT2024-01-19345.12287.25295.950.00-129052.86%
TSLA240621P009700002022-08-05 2:39PM EDT2024-06-21316.00314.50324.250.00-12952.57%