Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
183,01+1,44 (+0,79%)
Alla chiusura: 04:00PM EDT
182,85 -0,16 (-0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:230.00
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240628C002300002024-06-21 3:59PM EDT2024-06-280.040.030.04-0.02-33.33%1,2372,37065.63%
TSLA240705C002300002024-06-21 3:56PM EDT2024-07-050.160.150.17-0.05-23.81%2,0561,77156.45%
TSLA240712C002300002024-06-21 3:55PM EDT2024-07-120.400.380.41-0.03-6.98%2372,10953.52%
TSLA240719C002300002024-06-21 3:59PM EDT2024-07-190.900.880.90-0.02-2.17%9117,13754.69%
TSLA240726C002300002024-06-21 3:58PM EDT2024-07-261.641.581.72-0.01-0.61%17094156.89%
TSLA240802C002300002024-06-21 3:56PM EDT2024-08-022.091.982.17+0.04+1.95%12845155.31%
TSLA240816C002300002024-06-21 3:49PM EDT2024-08-163.033.203.30-0.21-6.48%1917,81154.93%
TSLA240920C002300002024-06-21 3:58PM EDT2024-09-205.455.405.55+0.05+0.93%515,99951.84%
TSLA241018C002300002024-06-21 3:21PM EDT2024-10-187.307.607.75-0.07-0.95%491,21252.00%
TSLA241115C002300002024-06-21 1:40PM EDT2024-11-159.8510.1510.45-0.30-2.96%202,44053.42%
TSLA241220C002300002024-06-21 2:51PM EDT2024-12-2012.1012.3512.55-0.10-0.82%452,13352.66%
TSLA250117C002300002024-06-21 3:55PM EDT2025-01-1714.2514.1514.35+0.53+3.86%239,51752.55%
TSLA250321C002300002024-06-21 1:20PM EDT2025-03-2118.0018.4018.70-0.15-0.83%651,25653.25%
TSLA250620C002300002024-06-21 3:57PM EDT2025-06-2024.4324.1524.50+0.49+2.05%181,90954.21%
TSLA250919C002300002024-06-21 1:44PM EDT2025-09-1928.9029.5030.10-0.25-0.86%1247755.24%
TSLA251219C002300002024-06-20 3:03PM EDT2025-12-1933.9034.6535.250.00-181,51256.20%
TSLA260116C002300002024-06-21 1:54PM EDT2026-01-1635.7036.2036.60-0.11-0.31%32,01556.39%
TSLA260618C002300002024-06-21 1:02PM EDT2026-06-1843.7343.8044.40-0.12-0.27%92,39557.61%
TSLA261218C002300002024-06-21 2:42PM EDT2026-12-1851.6951.9552.65+0.07+0.14%14782158.71%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240628P002300002024-06-21 3:53PM EDT2024-06-2847.3146.2547.30-1.31-2.69%2288.87%
TSLA240705P002300002024-06-21 2:03PM EDT2024-07-0548.6546.1048.00+3.45+7.63%3079.61%
TSLA240712P002300002024-06-12 2:32PM EDT2024-07-1250.8046.2048.050.00--2165.75%
TSLA240719P002300002024-06-21 1:55PM EDT2024-07-1948.7047.1047.55-1.50-2.99%2311,45149.61%
TSLA240726P002300002024-06-13 10:51AM EDT2024-07-2649.3046.5049.95+1.30+2.71%2152.83%
TSLA240816P002300002024-06-20 9:39AM EDT2024-08-1650.0748.5549.050.00-138347.83%
TSLA240920P002300002024-06-20 1:33PM EDT2024-09-2052.8349.9050.350.00-223,74343.59%
TSLA241018P002300002024-06-20 9:51AM EDT2024-10-1852.4551.1552.300.00-118644.82%
TSLA241115P002300002024-06-20 1:16PM EDT2024-11-1554.6252.8553.550.00-224543.84%
TSLA241220P002300002024-06-20 9:45AM EDT2024-12-2055.0654.1054.900.00-252942.63%
TSLA250117P002300002024-06-21 10:38AM EDT2025-01-1755.9255.3055.55-0.53-0.94%111,72541.09%
TSLA250321P002300002024-06-20 3:51PM EDT2025-03-2158.7857.7558.200.00-238840.85%
TSLA250620P002300002024-06-18 9:46AM EDT2025-06-2061.2061.1061.600.00-11,23140.47%
TSLA250919P002300002024-06-13 9:34AM EDT2025-09-1962.5563.9064.950.00-5061540.53%
TSLA251219P002300002024-06-18 9:46AM EDT2025-12-1967.0566.9567.850.00-11,48340.35%
TSLA260116P002300002024-06-20 2:45PM EDT2026-01-1668.9367.9068.500.00-11,02640.08%
TSLA260618P002300002024-06-17 3:45PM EDT2026-06-1869.8071.9572.850.00-370439.90%
TSLA261218P002300002024-06-20 2:24PM EDT2026-12-1877.8574.8079.000.00-517941.02%