Italia markets open in 7 hours 44 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
851,52 +1,52 (+0,18%)
Dopo ore: 07:16PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:975.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C009750002022-08-09 3:59PM EDT2022-08-120.730.690.77-1.02-58.29%3,2651,87769.04%
TSLA220819C009750002022-08-09 3:59PM EDT2022-08-193.883.803.95-2.27-36.91%53899058.91%
TSLA220826C009750002022-08-09 3:30PM EDT2022-08-269.259.159.60-2.89-23.81%1348659.66%
TSLA220902C009750002022-08-09 3:18PM EDT2022-09-0213.0512.8514.05-4.38-25.13%132957.51%
TSLA220909C009750002022-08-09 3:07PM EDT2022-09-0915.1015.6017.55-6.35-29.60%71255.11%
TSLA220916C009750002022-08-09 3:40PM EDT2022-09-1620.5020.4020.85-5.36-20.73%1675,83754.65%
TSLA220923C009750002022-08-09 3:16PM EDT2022-09-2324.2322.4528.10-18.02-42.65%62555.06%
TSLA221216C009750002022-08-09 1:52PM EDT2022-12-1671.2971.2572.85-13.68-16.10%1134157.77%
TSLA230120C009750002022-08-09 12:53PM EDT2023-01-2083.1286.2588.40-13.27-13.77%402,18758.10%
TSLA230421C009750002022-08-04 3:31PM EDT2023-04-21172.48123.75129.700.00-120760.58%
TSLA230915C009750002022-08-02 12:45PM EDT2023-09-15224.00173.70179.450.00-112662.30%
TSLA240119C009750002022-08-09 10:28AM EDT2024-01-19210.70209.60218.50-21.70-9.34%1130063.68%
TSLA240315C009750002022-08-05 12:06PM EDT2024-03-15249.98224.05234.650.00-4564.20%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P009750002022-08-09 12:52PM EDT2022-08-12135.85124.55127.00+33.10+32.21%2654969.75%
TSLA220819P009750002022-08-09 3:01PM EDT2022-08-19136.20127.65129.40+25.25+22.76%5430857.53%
TSLA220826P009750002022-08-09 3:26PM EDT2022-08-26133.30131.90134.90+44.67+50.40%121457.56%
TSLA220902P009750002022-08-08 12:25PM EDT2022-09-0299.40135.30138.450.00-131654.96%
TSLA220909P009750002022-08-05 9:34AM EDT2022-09-09100.15136.45144.400.00-5753.58%
TSLA220916P009750002022-08-09 3:05PM EDT2022-09-16148.25141.30144.90+24.70+19.99%82,53251.74%
TSLA220923P009750002022-08-08 3:02PM EDT2022-09-23134.41142.50153.400.00-2152.73%
TSLA221216P009750002022-08-08 12:59PM EDT2022-12-16163.75186.10188.450.00-93052.81%
TSLA230120P009750002022-08-08 10:21AM EDT2023-01-20172.10198.40201.200.00-493352.53%
TSLA230421P009750002022-08-09 9:30AM EDT2023-04-21217.85226.95233.40-6.25-2.79%4853.00%
TSLA230915P009750002022-08-05 3:46PM EDT2023-09-15262.45264.20271.800.00-810752.87%
TSLA240119P009750002022-07-21 3:12PM EDT2024-01-19313.61282.95291.850.00-931750.92%
TSLA240315P009750002022-08-05 3:45PM EDT2024-03-15302.70301.90310.200.00-33152.79%