Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
239,20-10,03 (-4,02%)
Alla chiusura: 04:00PM EDT
240,00 +0,80 (+0,33%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:240.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240726C002400002024-07-19 3:59PM EDT2024-07-2610.9510.8011.10-6.50-37.25%17,2525,62692.63%
TSLA240802C002400002024-07-19 3:59PM EDT2024-08-0212.9012.9513.20-6.47-33.40%2,4434,67074.73%
TSLA240809C002400002024-07-19 3:59PM EDT2024-08-0914.5014.7014.90-6.50-30.95%77884167.99%
TSLA240816C002400002024-07-19 3:59PM EDT2024-08-1616.0016.1516.45-6.75-29.67%1,85611,97564.31%
TSLA240823C002400002024-07-19 3:48PM EDT2024-08-2317.7517.4018.05-6.20-25.89%29844262.21%
TSLA240830C002400002024-07-19 3:56PM EDT2024-08-3019.1618.4519.90-6.59-25.59%31432861.20%
TSLA240920C002400002024-07-19 3:57PM EDT2024-09-2022.5022.4022.65-6.90-23.47%1,0946,39358.32%
TSLA241018C002400002024-07-19 3:50PM EDT2024-10-1827.5027.4027.70-6.22-18.45%4242,14059.09%
TSLA241115C002400002024-07-19 3:37PM EDT2024-11-1533.3032.7533.15-6.25-15.80%1201,90261.67%
TSLA241220C002400002024-07-19 3:59PM EDT2024-12-2036.8536.3036.70-5.45-12.88%1392,40659.99%
TSLA250117C002400002024-07-19 3:59PM EDT2025-01-1739.0039.1039.75-6.86-14.96%36312,82759.59%
TSLA250221C002400002024-07-19 3:44PM EDT2025-02-2143.6042.6545.30-6.27-12.57%1917160.89%
TSLA250321C002400002024-07-19 3:24PM EDT2025-03-2146.3545.3046.55-7.00-13.12%641,98759.86%
TSLA250620C002400002024-07-19 3:45PM EDT2025-06-2054.0853.4054.70-6.52-10.76%855,96860.28%
TSLA250919C002400002024-07-19 2:21PM EDT2025-09-1961.0060.0562.70-6.70-9.90%843060.89%
TSLA251219C002400002024-07-19 3:47PM EDT2025-12-1967.5066.7069.05-7.50-10.00%712,00161.34%
TSLA260116C002400002024-07-19 2:27PM EDT2026-01-1669.3568.6569.50-7.65-9.94%1153,94260.84%
TSLA260618C002400002024-07-19 2:10PM EDT2026-06-1879.3078.4080.00-11.60-12.76%51,28362.06%
TSLA261218C002400002024-07-19 3:29PM EDT2026-12-1889.2588.2089.60-7.45-7.70%5573,05062.49%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240726P002400002024-07-19 3:59PM EDT2024-07-2611.5511.4511.65+3.57+44.74%22,7689,37390.99%
TSLA240802P002400002024-07-19 3:56PM EDT2024-08-0213.3013.3513.50+3.50+35.71%1,5842,19872.24%
TSLA240809P002400002024-07-19 3:55PM EDT2024-08-0914.5014.8515.05+3.25+28.89%9801,84965.08%
TSLA240816P002400002024-07-19 3:59PM EDT2024-08-1616.1516.0016.30+3.70+29.72%2,28814,52660.64%
TSLA240823P002400002024-07-19 3:55PM EDT2024-08-2317.1517.1517.60+3.19+22.85%16248658.26%
TSLA240830P002400002024-07-19 3:49PM EDT2024-08-3018.2518.0519.00+3.25+21.67%19120756.66%
TSLA240920P002400002024-07-19 3:59PM EDT2024-09-2021.2021.1021.30+4.01+23.33%8877,16952.90%
TSLA241018P002400002024-07-19 3:47PM EDT2024-10-1824.8025.0025.35+3.55+16.71%5112,14752.34%
TSLA241115P002400002024-07-19 3:37PM EDT2024-11-1529.3229.4029.85+3.22+12.34%3904,16653.99%
TSLA241220P002400002024-07-19 2:13PM EDT2024-12-2032.0032.0532.35+3.37+11.77%931,15651.63%
TSLA250117P002400002024-07-19 3:53PM EDT2025-01-1734.0033.9534.30+3.35+10.93%12612,66950.37%
TSLA250221P002400002024-07-19 3:37PM EDT2025-02-2136.6036.7037.45+4.40+13.66%2150250.20%
TSLA250321P002400002024-07-19 3:37PM EDT2025-03-2138.2338.4538.95+3.33+9.54%28290049.68%
TSLA250620P002400002024-07-19 1:05PM EDT2025-06-2043.8043.8544.60+2.91+7.12%853,97148.72%
TSLA250919P002400002024-07-19 3:59PM EDT2025-09-1948.9548.4549.40+4.10+9.14%7919448.00%
TSLA251219P002400002024-07-18 3:59PM EDT2025-12-1950.0052.9053.850.00-32,90147.63%
TSLA260116P002400002024-07-19 3:58PM EDT2026-01-1654.1553.9554.75+2.15+4.13%291,97747.20%
TSLA260618P002400002024-07-19 3:59PM EDT2026-06-1860.2359.7561.15+2.48+4.29%101,60146.78%
TSLA261218P002400002024-07-19 3:13PM EDT2026-12-1866.3065.5067.30+1.80+2.79%32478146.04%