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:250.00
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240628C002500002024-06-21 3:55PM EDT2024-06-280.020.010.02-0.01-33.33%1,58410,06985.16%
TSLA240705C002500002024-06-21 3:56PM EDT2024-07-050.070.060.07-0.02-22.22%1352,10467.58%
TSLA240712C002500002024-06-21 3:53PM EDT2024-07-120.170.160.18-0.04-19.05%3011,09961.72%
TSLA240719C002500002024-06-21 3:58PM EDT2024-07-190.400.400.42-0.03-6.98%8819,85460.94%
TSLA240726C002500002024-06-21 3:59PM EDT2024-07-260.760.770.82-0.06-7.32%2231,05061.38%
TSLA240802C002500002024-06-21 3:55PM EDT2024-08-021.020.941.07+0.01+0.99%17960858.67%
TSLA240816C002500002024-06-21 3:59PM EDT2024-08-161.741.741.77-0.02-1.14%91917,16557.52%
TSLA240920C002500002024-06-21 3:58PM EDT2024-09-203.303.203.35+0.05+1.54%75325,43753.19%
TSLA241018C002500002024-06-21 3:59PM EDT2024-10-184.904.855.10+0.20+4.26%3893,16852.96%
TSLA241115C002500002024-06-21 1:40PM EDT2024-11-156.757.057.200.00-253,47454.08%
TSLA241220C002500002024-06-21 3:59PM EDT2024-12-208.908.809.00+0.15+1.71%673,76652.96%
TSLA250117C002500002024-06-21 3:59PM EDT2025-01-1710.5010.4010.55+0.20+1.94%86932,23052.73%
TSLA250321C002500002024-06-21 3:30PM EDT2025-03-2114.0014.2014.500.00-1223,70453.24%
TSLA250620C002500002024-06-21 3:59PM EDT2025-06-2019.8019.6019.90+0.40+2.06%797,30754.05%
TSLA250919C002500002024-06-21 3:05PM EDT2025-09-1924.3224.6525.50+0.16+0.66%241,09855.08%
TSLA251219C002500002024-06-21 2:53PM EDT2025-12-1929.4829.7030.30+0.33+1.13%46,41955.86%
TSLA260116C002500002024-06-21 3:52PM EDT2026-01-1631.4531.3031.70+0.88+2.88%1929,02156.13%
TSLA260618C002500002024-06-21 3:54PM EDT2026-06-1838.9538.7539.35+0.65+1.70%676,90357.21%
TSLA261218C002500002024-06-21 3:55PM EDT2026-12-1847.5047.0047.50+0.83+1.78%592,66458.26%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240628P002500002024-06-11 9:47AM EDT2024-06-2880.3566.2067.900.00-1098.83%
TSLA240705P002500002024-06-14 12:58PM EDT2024-07-0570.4866.1068.000.00--067.19%
TSLA240719P002500002024-06-21 1:14PM EDT2024-07-1968.0066.3567.80+2.84+4.36%173069.17%
TSLA240816P002500002024-06-14 12:52PM EDT2024-08-1671.0067.3067.800.00-1225848.49%
TSLA240920P002500002024-06-17 10:53AM EDT2024-09-2066.7567.9568.450.00-210,46943.07%
TSLA241018P002500002024-06-18 12:02PM EDT2024-10-1868.2868.6569.350.00-51,11242.41%
TSLA241115P002500002024-06-18 10:08AM EDT2024-11-1569.1969.8070.950.00-415144.26%
TSLA241220P002500002024-06-17 3:03PM EDT2024-12-2068.3070.7071.450.00-319941.29%
TSLA250117P002500002024-06-21 3:55PM EDT2025-01-1771.5071.6072.00-1.30-1.79%1914,61639.92%
TSLA250321P002500002024-06-18 9:56AM EDT2025-03-2172.1773.3574.650.00-122640.76%
TSLA250620P002500002024-06-21 1:20PM EDT2025-06-2077.6076.4576.95+0.35+0.45%192,80439.21%
TSLA250919P002500002024-06-21 12:02PM EDT2025-09-1979.7278.8579.95+1.45+1.85%250339.34%
TSLA251219P002500002024-06-17 3:31PM EDT2025-12-1979.1681.8082.600.00-103,76939.20%
TSLA260116P002500002024-06-11 2:17PM EDT2026-01-1691.0582.4083.150.00-12,37338.89%
TSLA260618P002500002024-06-14 1:58PM EDT2026-06-1888.7786.4587.000.00-571238.53%
TSLA261218P002500002024-06-21 10:56AM EDT2026-12-1890.7590.3591.35-1.25-1.36%8568738.34%