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:140.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621C001400002024-06-14 3:14PM EDT2024-06-2138.6537.8039.60-3.31-7.89%526,046122.95%
TSLA240628C001400002024-06-14 2:28PM EDT2024-06-2838.3038.2038.80-3.70-8.81%1510877.64%
TSLA240705C001400002024-06-14 9:41AM EDT2024-07-0542.9538.3039.10-7.05-14.10%110167.33%
TSLA240712C001400002024-06-14 3:44PM EDT2024-07-1238.9538.6539.40-4.25-9.84%41963.45%
TSLA240719C001400002024-06-14 2:23PM EDT2024-07-1939.6138.2039.90-4.79-10.79%371,11856.89%
TSLA240726C001400002024-06-14 11:16AM EDT2024-07-2641.3538.3540.60-5.60-11.93%610456.64%
TSLA240816C001400002024-06-14 1:47PM EDT2024-08-1642.6541.4541.95-5.57-11.55%2859061.66%
TSLA240920C001400002024-06-14 3:26PM EDT2024-09-2044.2043.4544.95-4.38-9.02%291,78860.48%
TSLA241018C001400002024-06-14 10:47AM EDT2024-10-1847.2045.5546.90-4.33-8.40%130860.51%
TSLA241115C001400002024-06-13 10:42AM EDT2024-11-1552.7746.7048.400.00-174858.78%
TSLA241220C001400002024-06-13 1:36PM EDT2024-12-2055.6048.5051.200.00-111759.24%
TSLA250117C001400002024-06-14 1:48PM EDT2025-01-1752.3451.0051.90-5.19-9.02%1413,74659.19%
TSLA250321C001400002024-06-14 1:00PM EDT2025-03-2155.1054.5554.95-4.90-8.17%274459.05%
TSLA250620C001400002024-06-14 2:53PM EDT2025-06-2059.5058.2560.75-4.15-6.52%71,10459.83%
TSLA250919C001400002024-06-14 10:58AM EDT2025-09-1965.0563.2565.15-5.05-7.20%131261.10%
TSLA251219C001400002024-06-13 12:00PM EDT2025-12-1972.2566.4569.15-1.85-2.50%12,83261.08%
TSLA260116C001400002024-06-12 2:58PM EDT2026-01-1670.5867.6570.200.00-360461.18%
TSLA260618C001400002024-06-14 11:46AM EDT2026-06-1874.7473.6576.05-5.60-6.97%31,00161.97%
TSLA261218C001400002024-06-14 1:58PM EDT2026-12-1881.5079.6582.60-4.75-5.51%539762.68%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621P001400002024-06-14 3:48PM EDT2024-06-210.040.030.04-0.06-60.00%2,28334,78076.17%
TSLA240628P001400002024-06-14 3:57PM EDT2024-06-280.110.050.15-0.15-57.69%4142,67359.28%
TSLA240705P001400002024-06-14 3:57PM EDT2024-07-050.260.260.29-0.14-35.00%8266856.15%
TSLA240712P001400002024-06-14 3:54PM EDT2024-07-120.450.430.56-0.15-25.00%29882154.00%
TSLA240719P001400002024-06-14 3:58PM EDT2024-07-190.770.700.80-0.22-22.22%80814,21052.64%
TSLA240726P001400002024-06-14 3:50PM EDT2024-07-261.251.001.33-0.30-19.35%7637353.32%
TSLA240802P001400002024-06-14 3:38PM EDT2024-08-021.501.081.61-0.14-8.54%6751.17%
TSLA240816P001400002024-06-14 3:58PM EDT2024-08-162.282.192.30-0.24-9.52%25114,40152.19%
TSLA240920P001400002024-06-14 3:48PM EDT2024-09-203.602.813.65-0.22-5.76%16211,22749.12%
TSLA241018P001400002024-06-14 3:38PM EDT2024-10-184.854.405.40-0.12-2.41%1108,58150.32%
TSLA241115P001400002024-06-14 12:41PM EDT2024-11-156.675.456.65+0.32+5.04%727,57149.70%
TSLA241220P001400002024-06-14 3:54PM EDT2024-12-207.706.608.800.00-155,19851.00%
TSLA250117P001400002024-06-14 3:38PM EDT2025-01-178.608.558.80+0.39+4.75%6627,99647.58%
TSLA250321P001400002024-06-14 1:28PM EDT2025-03-2110.799.7511.00+0.26+2.47%1156,11846.80%
TSLA250620P001400002024-06-13 3:50PM EDT2025-06-2014.2313.2514.40+0.64+4.71%24,98947.02%
TSLA250919P001400002024-06-14 3:04PM EDT2025-09-1916.4015.2517.75+0.47+2.95%5199547.60%
TSLA251219P001400002024-06-14 9:30AM EDT2025-12-1917.9017.8520.25-1.50-7.73%12,54747.19%
TSLA260116P001400002024-06-14 3:27PM EDT2026-01-1619.4118.5020.90+0.21+1.09%93,68646.97%
TSLA260618P001400002024-06-13 3:53PM EDT2026-06-1823.0022.7024.100.00-133,19145.84%
TSLA261218P001400002024-06-14 11:10AM EDT2026-12-1827.0026.4027.95+0.50+1.89%251,61145.36%