Italia markets close in 4 hours 26 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
251,51+12,31 (+5,15%)
Alla chiusura: 04:00PM EDT
254,42 +2,91 (+1,16%)
Preborsa: 07:04AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:190.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240726C001900002024-07-22 3:58PM EDT2024-07-2661.850.000.000.00-1082,3850.00%
TSLA240802C001900002024-07-22 1:39PM EDT2024-08-0261.630.000.000.00-3400.00%
TSLA240809C001900002024-07-19 3:47PM EDT2024-08-0951.480.000.000.00-352260.00%
TSLA240816C001900002024-07-22 3:44PM EDT2024-08-1664.000.000.000.00-5800.00%
TSLA240823C001900002024-07-22 9:51AM EDT2024-08-2362.100.000.000.00-1920.00%
TSLA240830C001900002024-07-19 2:39PM EDT2024-08-3052.750.000.000.00-7400.00%
TSLA240920C001900002024-07-22 3:21PM EDT2024-09-2066.300.000.000.00-3800.00%
TSLA241018C001900002024-07-22 10:36AM EDT2024-10-1865.080.000.000.00-93,5740.00%
TSLA241115C001900002024-07-22 12:02PM EDT2024-11-1569.100.000.000.00-33,3230.00%
TSLA241220C001900002024-07-22 3:58PM EDT2024-12-2074.950.000.000.00-1400.00%
TSLA250117C001900002024-07-22 3:30PM EDT2025-01-1777.420.000.000.00-1912,5880.00%
TSLA250221C001900002024-07-22 9:32AM EDT2025-02-2174.790.000.000.00-1710.00%
TSLA250321C001900002024-07-22 12:59PM EDT2025-03-2180.500.000.000.00-33,9570.00%
TSLA250620C001900002024-07-22 2:49PM EDT2025-06-2089.310.000.000.00-247,5930.00%
TSLA250919C001900002024-07-22 11:43AM EDT2025-09-1990.000.000.000.00-124690.00%
TSLA251219C001900002024-07-22 3:01PM EDT2025-12-1999.590.000.000.00-552,6330.00%
TSLA260116C001900002024-07-22 12:34PM EDT2026-01-16100.000.000.000.00-1300.00%
TSLA260618C001900002024-07-19 3:49PM EDT2026-06-18100.290.000.000.00-5500.00%
TSLA261218C001900002024-07-22 3:13PM EDT2026-12-18118.100.000.000.00-77870.00%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240726P001900002024-07-22 3:59PM EDT2024-07-260.170.000.000.00-3,5226,94350.00%
TSLA240802P001900002024-07-22 3:59PM EDT2024-08-020.460.000.000.00-1,197025.00%
TSLA240809P001900002024-07-22 3:58PM EDT2024-08-090.740.000.000.00-12561325.00%
TSLA240816P001900002024-07-22 3:59PM EDT2024-08-161.020.000.000.00-1,86218,26825.00%
TSLA240823P001900002024-07-22 3:58PM EDT2024-08-231.390.000.000.00-24478825.00%
TSLA240830P001900002024-07-22 3:31PM EDT2024-08-301.730.000.000.00-68012.50%
TSLA240920P001900002024-07-22 3:58PM EDT2024-09-202.850.000.000.00-2,312012.50%
TSLA241018P001900002024-07-22 3:53PM EDT2024-10-184.700.000.000.00-186012.50%
TSLA241115P001900002024-07-22 3:51PM EDT2024-11-157.220.000.000.00-382,30212.50%
TSLA241220P001900002024-07-22 3:56PM EDT2024-12-208.900.000.000.00-2206.25%
TSLA250117P001900002024-07-22 3:49PM EDT2025-01-1710.230.000.000.00-68718,8196.25%
TSLA250221P001900002024-07-22 12:40PM EDT2025-02-2112.420.000.000.00-306.25%
TSLA250321P001900002024-07-22 9:40AM EDT2025-03-2113.750.000.000.00-21,9566.25%
TSLA250620P001900002024-07-22 2:44PM EDT2025-06-2017.690.000.000.00-7126,4706.25%
TSLA250919P001900002024-07-22 11:43AM EDT2025-09-1922.450.000.000.00-132,3196.25%
TSLA251219P001900002024-07-22 3:40PM EDT2025-12-1925.350.000.000.00-206.25%
TSLA260116P001900002024-07-22 12:55PM EDT2026-01-1626.500.000.000.00-13,7726.25%
TSLA260618P001900002024-07-22 2:35PM EDT2026-06-1831.900.000.000.00-12,2613.13%
TSLA261218P001900002024-07-22 3:37PM EDT2026-12-1837.120.000.000.00-5111,0523.13%