Italia markets open in 5 hours

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
187,44+9,43 (+5,30%)
Alla chiusura: 04:00PM EDT
187,77 +0,33 (+0,18%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:145.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621C001450002024-06-17 1:57PM EDT2024-06-2143.6941.3542.95+10.26+30.69%1541,384147.56%
TSLA240628C001450002024-06-17 1:43PM EDT2024-06-2843.9042.0044.60+10.40+31.04%419999.51%
TSLA240705C001450002024-06-17 1:52PM EDT2024-07-0543.4541.3544.90+3.65+9.17%232773.97%
TSLA240712C001450002024-06-17 2:41PM EDT2024-07-1242.9043.1045.60+9.16+27.15%63481.01%
TSLA240719C001450002024-06-17 1:54PM EDT2024-07-1945.0042.6545.15+9.95+28.39%161,62766.48%
TSLA240726C001450002024-06-12 11:04AM EDT2024-07-2635.9542.8544.950.00--360.21%
TSLA240816C001450002024-06-17 3:52PM EDT2024-08-1647.1744.9046.35+9.50+25.22%316,39261.26%
TSLA240920C001450002024-06-17 3:52PM EDT2024-09-2049.4047.0549.45+9.70+24.43%322,46060.78%
TSLA241018C001450002024-06-13 2:21PM EDT2024-10-1848.2548.7051.750.00-423460.51%
TSLA241115C001450002024-06-17 12:07PM EDT2024-11-1552.0051.2054.20+7.80+17.65%320762.14%
TSLA241220C001450002024-06-17 12:06PM EDT2024-12-2053.8653.3054.75+6.81+14.47%10026359.49%
TSLA250117C001450002024-06-17 11:19AM EDT2025-01-1754.0555.0057.25+0.35+0.65%425,89860.51%
TSLA250321C001450002024-06-17 2:32PM EDT2025-03-2158.8558.4060.00+7.25+14.05%367259.53%
TSLA250620C001450002024-06-17 2:56PM EDT2025-06-2064.8063.3564.80+8.20+14.49%853860.17%
TSLA250919C001450002024-06-14 9:31AM EDT2025-09-1966.6068.0570.850.00-26462.19%
TSLA251219C001450002024-06-17 12:05PM EDT2025-12-1972.3071.9073.70+1.05+1.47%130661.53%
TSLA260116C001450002024-06-17 10:32AM EDT2026-01-1670.0173.2575.75+2.62+3.89%157162.36%
TSLA260618C001450002024-06-17 10:25AM EDT2026-06-1875.6079.5081.90-2.90-3.69%132463.07%
TSLA261218C001450002024-06-14 11:10AM EDT2026-12-1879.8584.8589.000.00-119963.35%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621P001450002024-06-17 3:58PM EDT2024-06-210.040.020.04-0.01-20.00%3,25712,90896.88%
TSLA240628P001450002024-06-17 3:44PM EDT2024-06-280.120.120.14-0.05-29.41%6,41010,22970.41%
TSLA240705P001450002024-06-17 3:57PM EDT2024-07-050.230.180.24-0.17-42.50%53883559.28%
TSLA240712P001450002024-06-17 3:46PM EDT2024-07-120.370.010.41-0.27-42.19%40741250.29%
TSLA240719P001450002024-06-17 3:54PM EDT2024-07-190.690.680.84-0.40-36.70%5469,85956.74%
TSLA240726P001450002024-06-17 3:16PM EDT2024-07-261.121.051.21-0.62-35.63%14610856.40%
TSLA240802P001450002024-06-17 3:58PM EDT2024-08-021.460.961.65-0.60-29.13%963153.86%
TSLA240816P001450002024-06-17 3:41PM EDT2024-08-162.072.132.48-0.91-30.54%1,96612,43055.27%
TSLA240920P001450002024-06-17 3:25PM EDT2024-09-203.433.454.55-0.96-21.87%465,68552.71%
TSLA241018P001450002024-06-17 3:45PM EDT2024-10-184.704.754.90-1.28-21.40%1205,33049.96%
TSLA241115P001450002024-06-17 2:15PM EDT2024-11-156.406.406.60-1.33-17.21%114,84950.52%
TSLA241220P001450002024-06-17 3:49PM EDT2024-12-207.607.608.80-1.37-15.27%85,39650.39%
TSLA250117P001450002024-06-17 1:52PM EDT2025-01-178.508.609.10-1.50-15.00%1620,53649.30%
TSLA250321P001450002024-06-17 3:42PM EDT2025-03-2110.759.8511.15-1.77-14.14%4103,05847.83%
TSLA250620P001450002024-06-17 3:34PM EDT2025-06-2013.8513.0015.20-1.75-11.22%202,59248.89%
TSLA250919P001450002024-06-17 2:38PM EDT2025-09-1916.9515.6517.05-1.83-9.74%170246.73%
TSLA251219P001450002024-06-17 11:00AM EDT2025-12-1919.5018.3520.70-1.42-6.79%22,43047.92%
TSLA260116P001450002024-06-17 2:58PM EDT2026-01-1620.0719.0021.35-1.48-6.87%81,43747.64%
TSLA260618P001450002024-06-14 3:36PM EDT2026-06-1825.2523.2024.650.00-12,13746.42%
TSLA261218P001450002024-06-17 12:43PM EDT2026-12-1827.6027.2529.00-1.70-5.80%453346.27%