Italia Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
177,36-5,11 (-2,80%)
In data: 11:47AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:150.00
Opzioni d'acquistoper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240614C001500002024-06-14 11:12AM EDT2024-06-1429.3029.0029.60-3.21-9.87%53695303.61%
TSLA240621C001500002024-06-14 11:18AM EDT2024-06-2129.6029.4529.80-3.26-9.92%2517,342113.06%
TSLA240628C001500002024-06-14 11:18AM EDT2024-06-2829.7029.8030.35-3.55-10.68%2538488.04%
TSLA240705C001500002024-06-14 9:53AM EDT2024-07-0534.0030.3530.80+0.80+2.41%39077.44%
TSLA240712C001500002024-06-14 11:01AM EDT2024-07-1230.9730.7031.45-3.73-10.75%129471.41%
TSLA240719C001500002024-06-14 11:14AM EDT2024-07-1931.9532.0532.20-3.25-9.23%783,03871.14%
TSLA240726C001500002024-06-14 10:06AM EDT2024-07-2632.8532.8033.35-3.06-8.52%33670.64%
TSLA240802C001500002024-06-13 2:43PM EDT2024-08-0233.5033.5534.15-4.95-12.87%1169.58%
TSLA240816C001500002024-06-14 11:08AM EDT2024-08-1635.0535.0035.15-2.27-6.08%157,54867.00%
TSLA240920C001500002024-06-14 10:49AM EDT2024-09-2037.6037.7037.90-2.90-7.16%2312,23963.34%
TSLA241018C001500002024-06-14 10:33AM EDT2024-10-1839.8139.8040.05-3.19-7.42%202,29762.23%
TSLA241115C001500002024-06-13 11:55AM EDT2024-11-1543.0042.3542.65-3.77-8.06%942163.12%
TSLA241220C001500002024-06-14 10:45AM EDT2024-12-2044.9044.4044.65-2.19-4.65%161,69061.77%
TSLA250117C001500002024-06-14 11:26AM EDT2025-01-1746.5546.2546.45-1.85-3.82%1,01513,83461.65%
TSLA250321C001500002024-06-14 10:50AM EDT2025-03-2149.9849.8550.15-3.02-5.70%41,72061.27%
TSLA250620C001500002024-06-14 10:51AM EDT2025-06-2055.0054.8555.20-2.80-4.84%63,34961.57%
TSLA250919C001500002024-06-14 10:23AM EDT2025-09-1959.8359.3559.80-2.37-3.81%332161.96%
TSLA251219C001500002024-06-14 10:19AM EDT2025-12-1963.9363.5564.10-1.90-2.89%21,11162.46%
TSLA260116C001500002024-06-14 11:16AM EDT2026-01-1664.6564.8565.25-2.35-3.51%354,53162.59%
TSLA260618C001500002024-06-14 11:22AM EDT2026-06-1871.2971.2071.55-2.58-3.49%65,92063.33%
TSLA261218C001500002024-06-14 9:41AM EDT2026-12-1878.0777.5078.20-1.88-2.35%151,69563.81%
Opzioni di venditaper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240614P001500002024-06-14 11:27AM EDT2024-06-140.010.000.01-0.04-80.00%60924,621109.38%
TSLA240621P001500002024-06-14 11:29AM EDT2024-06-210.130.130.14-0.12-48.00%2,02741,21158.01%
TSLA240628P001500002024-06-14 11:26AM EDT2024-06-280.380.390.40-0.11-22.45%44715,69951.61%
TSLA240705P001500002024-06-14 11:22AM EDT2024-07-050.800.760.81-0.05-5.88%2311,57950.29%
TSLA240712P001500002024-06-14 11:23AM EDT2024-07-121.181.131.21-0.04-3.28%1421,37848.78%
TSLA240719P001500002024-06-14 11:30AM EDT2024-07-191.871.851.90-0.02-1.06%80931,81150.02%
TSLA240726P001500002024-06-14 11:26AM EDT2024-07-262.762.682.83-0.07-2.47%5141552.28%
TSLA240802P001500002024-06-14 11:07AM EDT2024-08-023.293.053.35+0.39+13.45%224951.28%
TSLA240816P001500002024-06-14 11:16AM EDT2024-08-164.404.254.30+0.23+5.52%14225,74350.94%
TSLA240920P001500002024-06-14 11:19AM EDT2024-09-206.156.056.15+0.23+3.89%16336,77148.19%
TSLA241018P001500002024-06-14 10:59AM EDT2024-10-187.857.607.75+0.62+8.58%427,27947.68%
TSLA241115P001500002024-06-14 11:10AM EDT2024-11-159.709.509.65+0.80+8.99%114,69348.47%
TSLA241220P001500002024-06-14 11:08AM EDT2024-12-2011.0210.8010.95+0.67+6.47%5322,06346.98%
TSLA250117P001500002024-06-14 11:24AM EDT2025-01-1711.9511.9012.00+0.60+5.29%7335,00946.24%
TSLA250321P001500002024-06-13 2:31PM EDT2025-03-2113.3014.3014.500.00-245,58045.65%
TSLA250620P001500002024-06-14 11:09AM EDT2025-06-2017.7717.5017.75+0.61+3.55%238,73545.15%
TSLA250919P001500002024-06-14 10:41AM EDT2025-09-1920.6420.3020.60+1.34+6.94%222,93944.72%
TSLA251219P001500002024-06-13 3:56PM EDT2025-12-1922.6923.0023.350.00-315,90544.62%
TSLA260116P001500002024-06-14 11:22AM EDT2026-01-1623.9023.7524.05+0.72+3.11%2043,61244.46%
TSLA260618P001500002024-06-13 3:19PM EDT2026-06-1826.8727.5027.800.00-83,89843.99%
TSLA261218P001500002024-06-14 11:09AM EDT2026-12-1831.2531.1531.50-0.25-0.79%382,32043.28%