Italia Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
183,74+0,73 (+0,40%)
In data: 03:42PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:195.00
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240628C001950002024-06-24 3:27PM EDT2024-06-280.700.690.71-0.08-10.26%62,36813,97746.36%
TSLA240705C001950002024-06-24 3:25PM EDT2024-07-052.302.302.33-0.04-1.71%7,4014,32347.17%
TSLA240712C001950002024-06-24 3:16PM EDT2024-07-123.653.553.650.00-8911,54846.79%
TSLA240719C001950002024-06-24 3:26PM EDT2024-07-195.475.455.50+0.12+2.26%1,79510,17750.26%
TSLA240726C001950002024-06-24 3:09PM EDT2024-07-267.417.407.60+0.08+1.09%32468354.31%
TSLA240802C001950002024-06-24 3:01PM EDT2024-08-028.358.258.55-0.15-1.76%21431653.17%
TSLA240816C001950002024-06-24 3:10PM EDT2024-08-1610.5910.6010.70+0.09+0.86%6179,53853.93%
TSLA240920C001950002024-06-24 3:19PM EDT2024-09-2014.1514.1014.20+0.11+0.78%2124,92851.78%
TSLA241018C001950002024-06-24 2:53PM EDT2024-10-1817.1017.1017.20-0.01-0.06%2862,75352.41%
TSLA241115C001950002024-06-24 2:21PM EDT2024-11-1519.9620.5020.60+0.19+0.96%152,93054.44%
TSLA241220C001950002024-06-24 10:18AM EDT2024-12-2023.9223.0523.20+0.92+4.00%172,43753.86%
TSLA250117C001950002024-06-24 1:30PM EDT2025-01-1724.7525.1025.250.00-625,18053.81%
TSLA250321C001950002024-06-24 9:38AM EDT2025-03-2130.2029.8530.05+1.51+5.26%491154.73%
TSLA250620C001950002024-06-24 1:12PM EDT2025-06-2035.6436.0036.20+1.04+3.01%23,09255.86%
TSLA250919C001950002024-06-18 10:24AM EDT2025-09-1941.9141.2541.800.00-1024456.71%
TSLA251219C001950002024-06-21 12:44PM EDT2025-12-1946.0546.6546.950.00-31,80157.82%
TSLA260116C001950002024-06-24 10:16AM EDT2026-01-1647.4048.1548.40+0.10+0.21%31,32158.06%
TSLA260618C001950002024-06-21 1:35PM EDT2026-06-1853.8055.6556.000.00-21,10059.25%
TSLA261218C001950002024-06-24 11:59AM EDT2026-12-1864.2563.5063.95+1.60+2.55%1253160.28%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240628P001950002024-06-24 3:26PM EDT2024-06-2811.2011.2011.40-0.92-7.59%8048,52830.76%
TSLA240705P001950002024-06-24 3:01PM EDT2024-07-0512.7012.5512.75-0.90-6.62%21329738.95%
TSLA240712P001950002024-06-24 2:27PM EDT2024-07-1214.5713.6514.05-1.68-10.34%1014940.83%
TSLA240719P001950002024-06-24 3:14PM EDT2024-07-1915.4515.3515.45-1.16-6.98%2772,81943.10%
TSLA240726P001950002024-06-24 11:47AM EDT2024-07-2616.6017.1017.30-1.40-7.78%911847.36%
TSLA240802P001950002024-06-24 3:26PM EDT2024-08-0217.9017.8018.05-2.41-11.87%34246.28%
TSLA240816P001950002024-06-24 3:10PM EDT2024-08-1619.9019.7019.90-0.80-3.86%2082,25746.65%
TSLA240920P001950002024-06-24 2:20PM EDT2024-09-2023.0322.3022.40-0.92-3.84%325,46043.39%
TSLA241018P001950002024-06-24 3:03PM EDT2024-10-1824.6024.5024.60-1.63-6.21%5342943.21%
TSLA241115P001950002024-06-21 2:36PM EDT2024-11-1528.6527.0527.250.00-1280644.57%
TSLA241220P001950002024-06-24 11:25AM EDT2024-12-2028.5828.7028.95-2.07-6.75%71,31843.32%
TSLA250117P001950002024-06-24 10:07AM EDT2025-01-1729.5030.1530.30-1.93-6.14%13,91442.74%
TSLA250321P001950002024-06-24 2:46PM EDT2025-03-2133.5833.2533.50-1.42-4.06%139642.51%
TSLA250620P001950002024-06-24 10:09AM EDT2025-06-2036.6037.2037.45-1.65-4.31%42,67242.21%
TSLA250919P001950002024-06-21 12:10PM EDT2025-09-1941.6540.6540.950.00-51,55942.04%
TSLA251219P001950002024-06-17 11:12AM EDT2025-12-1943.5443.8544.150.00-512,45841.97%
TSLA260116P001950002024-06-20 3:28PM EDT2026-01-1646.3144.7545.000.00-198941.86%
TSLA260618P001950002024-06-24 11:12AM EDT2026-06-1849.1949.1549.55-1.36-2.69%41,13141.66%
TSLA261218P001950002024-06-20 11:20AM EDT2026-12-1854.1952.9054.750.00-110941.84%