Italia markets open in 3 hours 45 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:980.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812C009800002022-08-09 3:59PM EDT2022-08-120.650.650.72-0.91-58.33%3,3375,01981.30%
TSLA220819C009800002022-08-09 3:59PM EDT2022-08-193.573.503.65-2.08-36.81%7173,60362.18%
TSLA220826C009800002022-08-09 3:53PM EDT2022-08-268.908.609.00-2.82-24.06%12333261.58%
TSLA220902C009800002022-08-09 2:58PM EDT2022-09-0211.7612.0512.90-5.19-30.62%6016758.38%
TSLA220909C009800002022-08-09 3:33PM EDT2022-09-0915.5315.3015.90-4.89-23.95%244655.84%
TSLA220916C009800002022-08-09 3:46PM EDT2022-09-1619.8519.4519.90-4.25-17.63%13354755.37%
TSLA220923C009800002022-08-09 1:41PM EDT2022-09-2322.4521.5527.10-7.33-24.61%104955.76%
TSLA221021C009800002022-08-09 3:59PM EDT2022-10-2141.7541.1542.10-7.00-14.36%681,03256.88%
TSLA221118C009800002022-08-09 3:21PM EDT2022-11-1857.5057.0558.35-11.05-16.12%1617258.01%
TSLA221216C009800002022-08-09 3:42PM EDT2022-12-1670.3569.5571.25-8.62-10.92%1955757.87%
TSLA230120C009800002022-08-09 1:03PM EDT2023-01-2084.5084.6587.15-10.80-11.33%71,97958.29%
TSLA230317C009800002022-08-09 11:01AM EDT2023-03-17114.00108.90111.95-20.08-14.98%99959.71%
TSLA230616C009800002022-08-09 3:31PM EDT2023-06-16145.00143.90146.30-35.02-19.45%319761.31%
TSLA230915C009800002022-08-09 3:05PM EDT2023-09-15172.69171.90179.75-41.86-19.51%15262.58%
TSLA240119C009800002022-08-09 9:30AM EDT2024-01-19226.27207.40216.30+1.97+0.88%237263.54%
TSLA240621C009800002022-08-09 2:19PM EDT2024-06-21252.57246.95257.05-50.43-16.64%315264.83%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220812P009800002022-08-09 2:16PM EDT2022-08-12128.95129.75131.75+17.55+15.75%10436282.52%
TSLA220819P009800002022-08-09 3:02PM EDT2022-08-19140.80132.20134.05+30.45+27.59%7036560.19%
TSLA220826P009800002022-08-05 3:44PM EDT2022-08-26128.18136.25139.450.00-15420859.39%
TSLA220902P009800002022-08-09 2:59PM EDT2022-09-02147.23139.45143.60+48.20+48.67%321356.77%
TSLA220909P009800002022-08-08 12:39PM EDT2022-09-09113.30141.85146.400.00-3553.78%
TSLA220916P009800002022-08-09 1:50PM EDT2022-09-16149.20146.20148.45+15.60+11.68%5130452.58%
TSLA220923P009800002022-08-09 1:56PM EDT2022-09-23154.40147.90154.90+154.40+15.98%24652.73%
TSLA221021P009800002022-08-09 1:34PM EDT2022-10-21168.40165.35168.60+14.24+9.24%114853.49%
TSLA221118P009800002022-08-09 12:52PM EDT2022-11-18187.05178.35182.40+35.10+23.10%64153.68%
TSLA221216P009800002022-08-08 9:34AM EDT2022-12-16170.10190.05192.400.00-365253.18%
TSLA230120P009800002022-08-08 11:10AM EDT2023-01-20172.35201.90204.100.00-2172952.52%
TSLA230317P009800002022-08-09 9:34AM EDT2023-03-17218.15221.00223.25+15.78+7.80%135952.74%
TSLA230616P009800002022-08-05 12:59PM EDT2023-06-16239.16244.45250.600.00-114152.52%
TSLA230915P009800002022-08-03 2:26PM EDT2023-09-15244.79267.35275.700.00-183652.95%
TSLA240119P009800002022-08-09 9:30AM EDT2024-01-19291.20294.80302.40+18.19+6.66%11,66852.86%
TSLA240621P009800002022-08-02 12:35PM EDT2024-06-21305.00320.60330.750.00-14552.40%