Italia markets open in 6 hours 13 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:990.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819C009900002022-08-16 3:59PM EDT2022-08-192.372.002.39-2.73-53.53%14,2643,75160.67%
TSLA220826C009900002022-08-16 3:58PM EDT2022-08-2613.2712.7513.35-3.75-22.03%84881260.94%
TSLA220902C009900002022-08-16 3:40PM EDT2022-09-0220.8520.1020.80-4.46-17.62%8890157.92%
TSLA220909C009900002022-08-16 3:59PM EDT2022-09-0925.6925.4526.15-4.36-14.51%519255.15%
TSLA220916C009900002022-08-16 2:41PM EDT2022-09-1631.8531.7032.25-4.75-12.98%2301,06654.82%
TSLA220923C009900002022-08-16 3:36PM EDT2022-09-2338.7637.4538.80-4.78-10.98%272855.04%
TSLA221216C009900002022-08-16 2:54PM EDT2022-12-1694.2593.6595.70-7.60-7.46%819757.84%
TSLA230317C009900002022-08-16 9:49AM EDT2023-03-17146.00137.50140.45+0.20+0.14%23259.58%
TSLA240119C009900002022-08-15 2:44PM EDT2024-01-19254.50242.50251.900.00-2045363.22%
TSLA240621C009900002022-08-16 10:17AM EDT2024-06-21288.00285.05291.60+19.00+7.06%22285764.21%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220819P009900002022-08-16 3:30PM EDT2022-08-1972.2571.7072.70+10.80+17.58%11337458.42%
TSLA220826P009900002022-08-16 2:56PM EDT2022-08-2683.3581.6583.45+8.05+10.69%4111459.25%
TSLA220902P009900002022-08-16 11:51AM EDT2022-09-0286.1588.2090.60+3.96+4.82%13955.94%
TSLA220909P009900002022-08-15 2:19PM EDT2022-09-0988.2093.2094.900.00-623752.72%
TSLA220916P009900002022-08-16 3:04PM EDT2022-09-16103.0599.30100.35+7.60+7.96%2017152.34%
TSLA220923P009900002022-08-12 3:32PM EDT2022-09-23119.65103.90106.200.00--252.02%
TSLA221216P009900002022-08-15 3:05PM EDT2022-12-16148.25153.90155.950.00-19253.10%
TSLA230317P009900002022-08-15 9:33AM EDT2023-03-17192.85189.35191.950.00-11952.95%
TSLA240119P009900002022-08-12 12:23PM EDT2024-01-19285.25268.70272.800.00-228252.28%
TSLA240621P009900002022-08-12 11:30AM EDT2024-06-21314.62296.30301.650.00-10024851.73%