Italia Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
183,75+0,74 (+0,40%)
In data: 03:42PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:290.00
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240628C002900002024-06-20 11:01AM EDT2024-06-280.010.000.010.00-11421118.75%
TSLA240705C002900002024-06-21 2:49PM EDT2024-07-050.020.000.020.00-4213781.25%
TSLA240712C002900002024-06-24 1:23PM EDT2024-07-120.040.040.05-0.01-20.00%1431474.61%
TSLA240719C002900002024-06-24 11:47AM EDT2024-07-190.130.120.13-0.01-7.14%1241,58471.68%
TSLA240726C002900002024-06-24 12:26PM EDT2024-07-260.280.230.28+0.02+7.69%31169.87%
TSLA240802C002900002024-06-24 11:07AM EDT2024-08-020.350.270.38-0.06-14.63%12565.72%
TSLA240816C002900002024-06-24 3:20PM EDT2024-08-160.620.620.63-0.03-4.62%3009,29662.72%
TSLA240920C002900002024-06-24 2:46PM EDT2024-09-201.301.321.340.00-1141,74356.20%
TSLA241018C002900002024-06-24 2:34PM EDT2024-10-182.152.212.25-0.09-4.02%830954.85%
TSLA241115C002900002024-06-24 9:52AM EDT2024-11-154.153.503.60+0.40+10.67%636755.29%
TSLA241220C002900002024-06-24 3:19PM EDT2024-12-204.804.704.80+0.20+4.35%81,26053.78%
TSLA250117C002900002024-06-24 2:43PM EDT2025-01-175.815.905.95-0.04-0.68%366,37653.44%
TSLA250321C002900002024-06-24 10:07AM EDT2025-03-219.498.809.00+0.95+11.12%5097253.53%
TSLA250620C002900002024-06-21 9:41AM EDT2025-06-2013.3113.3513.550.00-13,80454.09%
TSLA250919C002900002024-06-17 11:40AM EDT2025-09-1918.9017.9018.250.00-116354.80%
TSLA251219C002900002024-06-24 3:17PM EDT2025-12-1922.7722.6022.85+0.27+1.20%101,43955.61%
TSLA260116C002900002024-06-20 1:04PM EDT2026-01-1623.5524.0024.300.00-52,30655.86%
TSLA260618C002900002024-06-20 2:06PM EDT2026-06-1832.4431.3531.65+2.14+7.06%11,41856.93%
TSLA261218C002900002024-06-24 12:58PM EDT2026-12-1839.5139.4539.85+0.38+0.97%32,44457.96%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240719P002900002024-04-30 12:29PM EDT2024-07-19104.62110.70111.700.00-50143.07%
TSLA240816P002900002024-05-13 10:49AM EDT2024-08-16116.81110.95114.500.00-11107.76%
TSLA240920P002900002024-06-18 3:17PM EDT2024-09-20105.18105.30106.000.00-200100.00%
TSLA241018P002900002024-04-05 11:08AM EDT2024-10-18123.49108.65109.700.00-1058.50%
TSLA241115P002900002024-06-06 12:40PM EDT2024-11-15113.82105.65106.550.00-11133.99%
TSLA241220P002900002024-06-20 9:40AM EDT2024-12-20108.70106.15106.800.00-3022033.57%
TSLA250117P002900002024-06-20 1:36PM EDT2025-01-17110.85106.55107.050.00-13,00833.34%
TSLA250321P002900002024-06-20 11:48AM EDT2025-03-21109.40107.40108.250.00-153435.15%
TSLA250620P002900002024-06-03 10:13AM EDT2025-06-20113.73109.05110.050.00-154635.65%
TSLA250919P002900002024-05-30 11:06AM EDT2025-09-19118.79109.65113.850.00-414439.25%
TSLA251219P002900002024-06-20 2:11PM EDT2025-12-19116.12112.65114.050.00-41,28336.14%
TSLA260116P002900002024-06-13 11:48AM EDT2026-01-16114.34113.50115.000.00-3015536.66%
TSLA260618P002900002024-06-21 10:41AM EDT2026-06-18119.09116.20118.550.00-128236.93%
TSLA261218P002900002024-06-21 10:41AM EDT2026-12-18122.57118.80122.700.00-16137.19%