Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
182,88+5,59 (+3,15%)
In data: 03:42PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:245.00
Opzioni d'acquistoper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240614C002450002024-06-13 12:13PM EDT2024-06-140.010.000.010.00-7452,927125.00%
TSLA240621C002450002024-06-13 3:15PM EDT2024-06-210.100.110.12+0.02+25.00%3,3875,20582.62%
TSLA240628C002450002024-06-13 2:37PM EDT2024-06-280.310.280.29+0.12+63.16%83147370.80%
TSLA240705C002450002024-06-13 2:18PM EDT2024-07-050.570.490.53+0.13+29.55%23616565.19%
TSLA240712C002450002024-06-13 3:16PM EDT2024-07-120.730.700.73+0.13+21.67%14719260.89%
TSLA240719C002450002024-06-13 3:15PM EDT2024-07-191.141.131.14+0.33+40.74%2,4093,92560.43%
TSLA240726C002450002024-06-13 3:20PM EDT2024-07-261.701.681.76+0.31+22.30%32010861.11%
TSLA240816C002450002024-06-13 3:19PM EDT2024-08-162.902.872.91+0.56+23.93%1534,36257.81%
TSLA240920C002450002024-06-13 3:23PM EDT2024-09-204.604.504.65+0.83+22.02%775,53053.77%
TSLA241018C002450002024-06-13 10:56AM EDT2024-10-186.506.306.45+1.05+19.27%171,58853.41%
TSLA241115C002450002024-06-13 3:07PM EDT2024-11-158.958.558.75+1.60+21.77%1994554.48%
TSLA241220C002450002024-06-13 3:19PM EDT2024-12-2010.4010.4010.55+0.89+9.36%9775353.38%
TSLA250117C002450002024-06-13 12:53PM EDT2025-01-1712.4412.0512.25+1.34+12.07%241,42853.27%
TSLA250321C002450002024-06-13 10:23AM EDT2025-03-2116.6515.9516.10+1.60+10.63%744753.61%
TSLA250919C002450002024-06-13 9:50AM EDT2025-09-1929.5526.3526.70+6.63+28.93%145355.04%
TSLA261218C002450002024-06-13 1:27PM EDT2026-12-1848.8247.8548.50+2.77+6.02%419757.87%
Opzioni di venditaper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240614P002450002024-06-07 9:46AM EDT2024-06-1467.0061.6062.800.00-20166.02%
TSLA240621P002450002024-06-13 2:32PM EDT2024-06-2160.4562.0562.50-5.25-7.99%1096485.74%
TSLA240628P002450002024-05-21 2:20PM EDT2024-06-2859.8262.0062.500.00--062.70%
TSLA240719P002450002024-06-07 11:40AM EDT2024-07-1966.5062.3062.900.00-12950.78%
TSLA240816P002450002024-06-13 11:35AM EDT2024-08-1661.7063.2563.60-5.95-8.80%513348.46%
TSLA240920P002450002024-06-13 1:15PM EDT2024-09-2063.5064.0564.50-8.10-11.31%61,62044.13%
TSLA241018P002450002024-06-11 12:34PM EDT2024-10-1878.3065.0065.600.00-20026043.56%
TSLA241115P002450002024-06-05 2:42PM EDT2024-11-1572.8566.1566.900.00-36643.70%
TSLA241220P002450002024-06-11 10:22AM EDT2024-12-2078.3967.1567.900.00-16742.20%
TSLA250117P002450002024-06-12 11:59AM EDT2025-01-1771.0068.0068.800.00-18141.57%
TSLA250321P002450002024-06-06 9:51AM EDT2025-03-2177.4569.2072.050.00-65342.95%
TSLA250919P002450002024-06-12 2:12PM EDT2025-09-1978.5274.6577.300.00-517440.71%
TSLA261218P002450002024-06-13 10:13AM EDT2026-12-1883.9486.5587.55-8.83-9.52%1119838.19%