Italia markets open in 6 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
249,23+0,73 (+0,29%)
Alla chiusura: 04:00PM EDT
250,02 +0,79 (+0,32%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:160.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240719C001600002024-07-18 3:47PM EDT2024-07-1989.530.000.000.00-4400.00%
TSLA240726C001600002024-07-18 3:35PM EDT2024-07-2689.010.000.000.00-1400.00%
TSLA240802C001600002024-07-17 3:13PM EDT2024-08-0288.300.000.000.00-6400.00%
TSLA240809C001600002024-07-15 2:56PM EDT2024-08-0997.980.000.000.00-400.00%
TSLA240816C001600002024-07-18 3:47PM EDT2024-08-1690.620.000.000.00-500.00%
TSLA240823C001600002024-07-18 9:49AM EDT2024-08-2391.430.000.000.00-100.00%
TSLA240830C001600002024-07-18 11:05AM EDT2024-08-3095.760.000.000.00-300.00%
TSLA240920C001600002024-07-17 2:47PM EDT2024-09-2089.990.000.000.00-900.00%
TSLA241018C001600002024-07-17 3:35PM EDT2024-10-1892.210.000.000.00-700.00%
TSLA241115C001600002024-07-18 3:11PM EDT2024-11-1595.050.000.000.00-4300.00%
TSLA241220C001600002024-07-18 10:31AM EDT2024-12-20101.000.000.000.00-3100.00%
TSLA250117C001600002024-07-18 3:16PM EDT2025-01-1798.000.000.000.00-600.00%
TSLA250221C001600002024-07-16 9:57AM EDT2025-02-21101.600.000.000.00-1600.00%
TSLA250321C001600002024-07-15 12:54PM EDT2025-03-21112.600.000.000.00-100.00%
TSLA250620C001600002024-07-18 11:19AM EDT2025-06-20111.000.000.000.00-200.00%
TSLA250919C001600002024-07-18 1:23PM EDT2025-09-19118.000.000.000.00-500.00%
TSLA251219C001600002024-07-16 3:48PM EDT2025-12-19123.640.000.000.00-1100.00%
TSLA260116C001600002024-07-16 10:20AM EDT2026-01-16119.000.000.000.00-100.00%
TSLA260618C001600002024-07-18 1:04PM EDT2026-06-18131.490.000.000.00-800.00%
TSLA261218C001600002024-07-18 1:04PM EDT2026-12-18138.940.000.000.00-300.00%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240719P001600002024-07-18 3:49PM EDT2024-07-190.010.000.000.00-27050.00%
TSLA240726P001600002024-07-18 3:54PM EDT2024-07-260.090.000.000.00-215050.00%
TSLA240802P001600002024-07-18 2:13PM EDT2024-08-020.180.000.000.00-17050.00%
TSLA240809P001600002024-07-18 3:25PM EDT2024-08-090.310.000.000.00-13050.00%
TSLA240816P001600002024-07-18 3:32PM EDT2024-08-160.440.000.000.00-248025.00%
TSLA240823P001600002024-07-18 3:50PM EDT2024-08-230.520.000.000.00-4025.00%
TSLA240830P001600002024-07-18 3:40PM EDT2024-08-300.670.000.000.00-6025.00%
TSLA240920P001600002024-07-18 3:32PM EDT2024-09-201.060.000.000.00-200025.00%
TSLA241018P001600002024-07-18 3:21PM EDT2024-10-181.980.000.000.00-76012.50%
TSLA241115P001600002024-07-18 2:54PM EDT2024-11-153.150.000.000.00-19012.50%
TSLA241220P001600002024-07-18 1:12PM EDT2024-12-203.690.000.000.00-54012.50%
TSLA250117P001600002024-07-18 3:00PM EDT2025-01-174.850.000.000.00-9012.50%
TSLA250221P001600002024-07-18 1:01PM EDT2025-02-215.550.000.000.00-1012.50%
TSLA250321P001600002024-07-18 12:36PM EDT2025-03-216.500.000.000.00-2012.50%
TSLA250620P001600002024-07-18 12:32PM EDT2025-06-209.800.000.000.00-2012.50%
TSLA250919P001600002024-07-18 10:53AM EDT2025-09-1912.630.000.000.00-106.25%
TSLA251219P001600002024-07-17 1:53PM EDT2025-12-1916.270.000.000.00-606.25%
TSLA260116P001600002024-07-18 12:37PM EDT2026-01-1616.100.000.000.00-1106.25%
TSLA260618P001600002024-07-18 12:58PM EDT2026-06-1820.420.000.000.00-406.25%
TSLA261218P001600002024-07-18 3:52PM EDT2026-12-1825.810.000.000.00-606.25%