Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
178,01-4,46 (-2,44%)
Alla chiusura: 04:00PM EDT
177,62 -0,39 (-0,22%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:130.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621C001300002024-06-14 3:08PM EDT2024-06-2148.7946.8048.50-5.69-10.44%191,364132.32%
TSLA240628C001300002024-06-12 10:24AM EDT2024-06-2846.0047.9548.700.00-219986.33%
TSLA240705C001300002024-06-14 3:15PM EDT2024-07-0549.1048.1548.95-4.20-7.88%115777.83%
TSLA240712C001300002024-06-12 11:43AM EDT2024-07-1249.3048.4549.200.00-116373.44%
TSLA240719C001300002024-06-14 3:49PM EDT2024-07-1949.0048.7550.50-6.65-11.95%994377.42%
TSLA240726C001300002024-06-12 11:31AM EDT2024-07-2650.2847.7549.900.00--759.96%
TSLA240802C001300002024-06-14 3:11PM EDT2024-08-0250.2749.4550.30-4.73-8.60%1168.02%
TSLA240816C001300002024-06-13 3:47PM EDT2024-08-1655.5550.3051.950.00-1335669.87%
TSLA240920C001300002024-06-14 12:53PM EDT2024-09-2053.9551.9552.70-2.85-5.02%61,17862.54%
TSLA241018C001300002024-06-13 12:00PM EDT2024-10-1860.8053.6054.200.00-36361.96%
TSLA241115C001300002024-06-12 3:54PM EDT2024-11-1556.0055.3556.150.00-213562.71%
TSLA241220C001300002024-06-13 10:10AM EDT2024-12-2069.0057.0557.750.00-513561.69%
TSLA250117C001300002024-06-14 10:48AM EDT2025-01-1760.1758.3559.90-3.38-5.32%15,24062.34%
TSLA250321C001300002024-06-14 1:11PM EDT2025-03-2163.0161.5562.30-4.65-6.87%148761.46%
TSLA250620C001300002024-06-14 3:53PM EDT2025-06-2066.2564.8067.25-5.00-7.02%882,39761.50%
TSLA250919C001300002024-06-13 11:18AM EDT2025-09-1974.6668.6571.400.00-56562.04%
TSLA251219C001300002024-06-11 3:55PM EDT2025-12-1968.0572.5075.050.00-219762.59%
TSLA260116C001300002024-06-13 10:51AM EDT2026-01-1680.1274.0575.700.00-512362.74%
TSLA260618C001300002024-06-14 10:39AM EDT2026-06-1881.2579.0581.20-4.75-5.52%12031362.97%
TSLA261218C001300002024-06-14 2:57PM EDT2026-12-1886.0084.7087.60-5.50-6.01%1318963.75%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621P001300002024-06-14 3:41PM EDT2024-06-210.010.000.03-0.05-83.33%37823,15882.03%
TSLA240628P001300002024-06-14 3:58PM EDT2024-06-280.050.000.09-0.08-61.54%3821,17865.43%
TSLA240705P001300002024-06-14 3:58PM EDT2024-07-050.150.000.16-0.08-34.78%1723657.42%
TSLA240712P001300002024-06-14 3:06PM EDT2024-07-120.220.200.25-0.04-15.38%4945857.72%
TSLA240719P001300002024-06-14 3:46PM EDT2024-07-190.390.270.40-0.18-31.58%6139,13355.18%
TSLA240726P001300002024-06-14 3:52PM EDT2024-07-260.640.580.69-0.20-23.81%5310256.89%
TSLA240802P001300002024-06-14 3:35PM EDT2024-08-020.840.671.01-0.08-8.70%40212055.91%
TSLA240816P001300002024-06-14 3:56PM EDT2024-08-161.281.281.56-0.23-15.23%59714,05555.84%
TSLA240920P001300002024-06-14 3:36PM EDT2024-09-202.182.072.57-0.02-0.91%1,44418,80551.18%
TSLA241018P001300002024-06-14 2:52PM EDT2024-10-183.252.734.25-0.15-4.41%602,64051.29%
TSLA241115P001300002024-06-14 1:44PM EDT2024-11-154.443.955.60+0.04+0.91%278,73151.77%
TSLA241220P001300002024-06-14 2:39PM EDT2024-12-205.504.755.60+0.04+0.73%135,19049.62%
TSLA250117P001300002024-06-14 3:44PM EDT2025-01-176.306.206.40-0.10-1.56%3135,61648.82%
TSLA250321P001300002024-06-14 1:27PM EDT2025-03-218.157.958.30+0.25+3.16%344,50047.96%
TSLA250620P001300002024-06-14 11:40AM EDT2025-06-2011.209.7011.05+0.70+6.67%865,25347.56%
TSLA250919P001300002024-06-14 9:53AM EDT2025-09-1912.9011.9513.45+0.26+2.06%42,05647.03%
TSLA251219P001300002024-06-13 2:27PM EDT2025-12-1915.5014.6015.90+0.59+3.96%11,92347.00%
TSLA260116P001300002024-06-13 2:51PM EDT2026-01-1615.4015.8517.300.00-94,04848.05%
TSLA260618P001300002024-06-14 1:38PM EDT2026-06-1819.3018.2020.45+0.35+1.85%1022,00047.10%
TSLA261218P001300002024-06-14 10:46AM EDT2026-12-1823.0122.3524.05+1.21+5.55%71,37246.55%