Italia Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
183,23+0,22 (+0,12%)
In data: 03:46PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:170.00
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240628C001700002024-06-24 3:23PM EDT2024-06-2814.7514.6014.85+1.15+8.46%6662,85971.51%
TSLA240705C001700002024-06-24 3:29PM EDT2024-07-0515.8015.6515.80+0.40+2.60%7501,04957.00%
TSLA240712C001700002024-06-24 2:16PM EDT2024-07-1215.8816.7016.85-0.17-1.06%2077853.47%
TSLA240719C001700002024-06-24 3:24PM EDT2024-07-1918.2518.2518.30+0.32+1.78%29713,99155.07%
TSLA240726C001700002024-06-24 3:26PM EDT2024-07-2620.1119.9520.15+0.41+2.08%23128858.25%
TSLA240802C001700002024-06-24 1:44PM EDT2024-08-0220.5520.8521.20+0.80+4.05%595257.48%
TSLA240816C001700002024-06-24 2:22PM EDT2024-08-1622.2523.0023.15-0.25-1.11%21315,29157.61%
TSLA240920C001700002024-06-24 2:55PM EDT2024-09-2026.4526.4026.55+1.40+5.59%584,47255.19%
TSLA241018C001700002024-06-24 2:18PM EDT2024-10-1829.4129.2529.45+1.95+7.10%291,50555.67%
TSLA241115C001700002024-06-24 2:52PM EDT2024-11-1532.5732.3532.55+0.32+0.99%91,19757.27%
TSLA241220C001700002024-06-24 10:00AM EDT2024-12-2037.7534.8535.10+4.60+13.88%23,24056.70%
TSLA250117C001700002024-06-24 3:19PM EDT2025-01-1737.0036.9537.05+1.48+4.17%2543,48056.70%
TSLA250321C001700002024-06-24 1:08PM EDT2025-03-2141.0041.2541.50+0.29+0.71%131,72957.18%
TSLA250620C001700002024-06-24 10:44AM EDT2025-06-2046.3747.0047.30-0.16-0.34%52,10658.09%
TSLA250919C001700002024-06-24 1:11PM EDT2025-09-1952.0052.2052.65+1.60+3.17%17518359.03%
TSLA251219C001700002024-06-24 1:21PM EDT2025-12-1956.9057.0557.45+1.40+2.52%241,47459.87%
TSLA260116C001700002024-06-24 2:53PM EDT2026-01-1658.5058.5558.80+1.15+2.01%61,29660.12%
TSLA260618C001700002024-06-24 3:10PM EDT2026-06-1865.6565.5565.95+0.85+1.31%501,90161.17%
TSLA261218C001700002024-06-24 10:26AM EDT2026-12-1872.9772.9573.60+1.38+1.93%51,37062.22%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240628P001700002024-06-24 3:28PM EDT2024-06-280.260.260.27-0.24-47.06%27,49123,01243.12%
TSLA240705P001700002024-06-24 3:25PM EDT2024-07-051.131.121.15-0.46-28.93%2,2713,69241.94%
TSLA240712P001700002024-06-24 3:24PM EDT2024-07-122.001.972.00-0.54-21.26%6889,13341.19%
TSLA240719P001700002024-06-24 3:23PM EDT2024-07-193.283.253.30-0.66-16.75%2,89327,71144.13%
TSLA240726P001700002024-06-24 3:03PM EDT2024-07-264.904.804.95-0.62-11.23%4551,87848.36%
TSLA240802P001700002024-06-24 2:55PM EDT2024-08-025.675.505.75-0.52-8.40%28326647.83%
TSLA240816P001700002024-06-24 3:25PM EDT2024-08-167.337.357.40-0.72-8.94%67320,75347.89%
TSLA240920P001700002024-06-24 3:29PM EDT2024-09-209.859.809.90-0.65-6.19%33419,74845.05%
TSLA241018P001700002024-06-24 3:17PM EDT2024-10-1811.9511.9012.00-1.10-8.43%1233,10744.87%
TSLA241115P001700002024-06-24 3:21PM EDT2024-11-1514.4014.3514.45-1.20-7.69%196,35346.09%
TSLA241220P001700002024-06-24 3:24PM EDT2024-12-2016.0516.0016.10-0.98-5.75%137,14644.85%
TSLA250117P001700002024-06-24 2:46PM EDT2025-01-1717.5017.3517.45-0.83-4.53%1037,14344.37%
TSLA250321P001700002024-06-24 1:44PM EDT2025-03-2120.6020.3020.50-0.30-1.44%298,76644.10%
TSLA250620P001700002024-06-24 9:57AM EDT2025-06-2023.3524.1524.30-1.70-6.79%16,36143.78%
TSLA250919P001700002024-06-24 1:08PM EDT2025-09-1927.7827.4027.70-0.61-2.15%13,37643.66%
TSLA251219P001700002024-06-24 1:41PM EDT2025-12-1930.9030.5030.75-0.62-1.97%51,60043.55%
TSLA260116P001700002024-06-24 11:27AM EDT2026-01-1631.4131.4031.60-0.54-1.69%46,58943.48%
TSLA260618P001700002024-06-24 12:54PM EDT2026-06-1835.8035.5535.90-0.25-0.69%42,48343.18%
TSLA261218P001700002024-06-24 12:02PM EDT2026-12-1839.8039.8040.35-1.00-2.45%91,09442.84%