Italia Markets open in 7 hrs 43 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
184,86-2,58 (-1,38%)
Alla chiusura: 04:00PM EDT
184,68 -0,18 (-0,10%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:90.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621C000900002024-06-18 2:16PM EDT2024-06-2194.8093.1095.45+5.46+6.11%67551425.20%
TSLA240628C000900002024-06-10 3:07PM EDT2024-06-2884.7993.2096.850.00-2224191.99%
TSLA240705C000900002024-05-30 1:40PM EDT2024-07-0589.5094.8096.950.00-61197.46%
TSLA240719C000900002024-06-18 2:06PM EDT2024-07-1994.8093.6097.15+1.80+1.94%3132129.20%
TSLA240816C000900002024-05-29 3:56PM EDT2024-08-1688.0094.2097.700.00-122107.47%
TSLA240920C000900002024-06-17 9:30AM EDT2024-09-2091.2996.3098.350.00-1350102.22%
TSLA241018C000900002024-05-09 2:02PM EDT2024-10-1885.4989.8090.600.00-550.00%
TSLA241115C000900002024-04-16 10:56AM EDT2024-11-1572.0790.6592.050.00-1150.00%
TSLA241220C000900002024-06-12 11:54AM EDT2024-12-2093.3096.95100.550.00-23382.31%
TSLA250117C000900002024-06-17 12:07PM EDT2025-01-17101.5397.70101.350.00-786580.93%
TSLA250321C000900002024-06-10 11:48AM EDT2025-03-2192.6099.20101.450.00-19274.67%
TSLA250620C000900002024-06-17 1:16PM EDT2025-06-20104.7598.00108.000.00-13,62074.16%
TSLA250919C000900002024-06-18 1:46PM EDT2025-09-19106.00103.90107.25+16.00+17.78%13173.74%
TSLA251219C000900002024-06-17 1:49PM EDT2025-12-19110.71105.55108.950.00-18,52971.51%
TSLA260116C000900002024-06-04 2:07PM EDT2026-01-16100.10106.85110.500.00-6012973.11%
TSLA260618C000900002024-06-18 1:56PM EDT2026-06-18112.20110.55113.85+2.78+2.54%628772.17%
TSLA261218C000900002024-06-18 1:54PM EDT2026-12-18116.15112.00122.00-0.80-0.68%1522073.06%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621P000900002024-06-14 10:27AM EDT2024-06-210.010.000.010.00-19,307250.00%
TSLA240628P000900002024-06-13 1:09PM EDT2024-06-280.010.000.010.00-90133134.38%
TSLA240705P000900002024-06-11 3:42PM EDT2024-07-050.110.010.020.00-58114.06%
TSLA240712P000900002024-06-17 3:53PM EDT2024-07-120.030.000.050.00-1214100.00%
TSLA240719P000900002024-06-18 10:49AM EDT2024-07-190.060.000.060.00-162,15789.84%
TSLA240726P000900002024-06-14 10:54AM EDT2024-07-260.090.002.170.00-12133.84%
TSLA240802P000900002024-06-14 1:02PM EDT2024-08-020.060.000.270.00--588.28%
TSLA240816P000900002024-06-18 1:48PM EDT2024-08-160.150.100.380.00-527,84483.30%
TSLA240920P000900002024-06-18 2:16PM EDT2024-09-200.270.050.580.00-727,40768.65%
TSLA241018P000900002024-06-18 12:06PM EDT2024-10-180.450.420.96+0.02+4.65%104,82268.56%
TSLA241115P000900002024-06-17 3:21PM EDT2024-11-150.730.140.780.00-802,20557.67%
TSLA241220P000900002024-06-18 11:56AM EDT2024-12-201.091.001.05+0.06+5.83%361,24259.99%
TSLA250117P000900002024-06-18 3:18PM EDT2025-01-171.331.201.84+0.02+1.53%914,38360.67%
TSLA250321P000900002024-06-18 3:09PM EDT2025-03-212.011.054.10+0.08+4.15%463860.34%
TSLA250620P000900002024-06-18 1:01PM EDT2025-06-203.151.003.70+0.13+4.30%592951.15%
TSLA250919P000900002024-06-17 3:31PM EDT2025-09-194.134.157.000.00-2642958.36%
TSLA251219P000900002024-06-17 11:16AM EDT2025-12-195.405.357.100.00-669355.26%
TSLA260116P000900002024-06-18 1:22PM EDT2026-01-165.804.105.95+0.10+1.75%191,26250.32%
TSLA260618P000900002024-06-17 3:57PM EDT2026-06-188.007.208.25+0.44+5.82%335951.63%
TSLA261218P000900002024-06-18 11:27AM EDT2026-12-189.909.0510.00+0.36+3.77%425650.85%