Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
254,70+2,06 (+0,82%)
In data: 01:18PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:260.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240719C002600002024-07-16 1:03PM EDT2024-07-193.703.653.70-1.05-22.11%74,39029,30555.40%
TSLA240726C002600002024-07-16 1:00PM EDT2024-07-2611.4011.3511.50-0.85-6.94%4,3095,22978.13%
TSLA240802C002600002024-07-16 1:02PM EDT2024-08-0213.2513.2013.35-0.40-2.93%1,4562,46969.30%
TSLA240809C002600002024-07-16 12:53PM EDT2024-08-0914.6014.6014.75-0.56-3.69%4422,02264.07%
TSLA240816C002600002024-07-16 1:02PM EDT2024-08-1616.1016.0516.20-0.45-2.72%2,77245,46361.45%
TSLA240823C002600002024-07-16 12:09PM EDT2024-08-2315.8917.3517.60-1.81-10.23%17592059.73%
TSLA240830C002600002024-07-16 12:58PM EDT2024-08-3018.7518.6519.00-0.05-0.27%21230858.74%
TSLA240920C002600002024-07-16 12:53PM EDT2024-09-2022.3022.2522.40-0.50-2.19%6375,67456.71%
TSLA241018C002600002024-07-16 12:56PM EDT2024-10-1828.0027.8027.950.00-7034,84858.35%
TSLA241115C002600002024-07-16 12:52PM EDT2024-11-1533.4433.6033.85-0.81-2.36%1621,67961.25%
TSLA241220C002600002024-07-16 12:57PM EDT2024-12-2037.5537.4037.60-0.46-1.21%863,51759.73%
TSLA250117C002600002024-07-16 12:54PM EDT2025-01-1740.5540.7040.85-0.75-1.82%26416,57359.62%
TSLA250221C002600002024-07-16 10:40AM EDT2025-02-2143.8644.5545.15-1.14-2.53%835259.93%
TSLA250321C002600002024-07-16 12:10PM EDT2025-03-2147.1047.6047.95-2.90-5.80%91,92760.02%
TSLA250620C002600002024-07-16 1:01PM EDT2025-06-2056.4056.1056.45-0.60-1.05%335,81960.26%
TSLA250919C002600002024-07-16 10:59AM EDT2025-09-1963.5763.5064.35-5.33-7.74%41,13160.72%
TSLA251219C002600002024-07-16 12:41PM EDT2025-12-1970.0070.6571.30-3.00-4.11%235,90261.28%
TSLA260116C002600002024-07-16 12:58PM EDT2026-01-1672.8072.7073.15-0.73-0.99%942,21961.35%
TSLA260618C002600002024-07-16 11:20AM EDT2026-06-1882.4082.8583.50-2.15-2.54%1252,41562.07%
TSLA261218C002600002024-07-16 12:57PM EDT2026-12-1893.7693.3594.15+0.17+0.18%1191,72762.64%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240719P002600002024-07-16 1:02PM EDT2024-07-1910.009.9510.05-1.55-13.42%6,5628,59965.47%
TSLA240726P002600002024-07-16 1:01PM EDT2024-07-2617.5017.4017.55-1.57-8.23%1,4512,73682.40%
TSLA240802P002600002024-07-16 12:55PM EDT2024-08-0218.9518.9519.10-1.15-5.72%2201,50171.30%
TSLA240809P002600002024-07-16 1:01PM EDT2024-08-0920.2020.1020.30-1.13-5.30%5353764.92%
TSLA240816P002600002024-07-16 1:00PM EDT2024-08-1621.4021.2521.35-1.27-5.60%6212,66661.04%
TSLA240823P002600002024-07-16 12:34PM EDT2024-08-2324.2422.2522.60+1.39+6.08%6377758.69%
TSLA240830P002600002024-07-16 12:12PM EDT2024-08-3024.6023.2023.90+0.15+0.61%126257.15%
TSLA240920P002600002024-07-16 1:01PM EDT2024-09-2026.3826.3526.50-0.82-3.01%1851,91153.96%
TSLA241018P002600002024-07-16 12:32PM EDT2024-10-1832.1530.7030.90+0.30+0.94%10447653.77%
TSLA241115P002600002024-07-16 12:26PM EDT2024-11-1537.0035.4535.60+0.23+0.63%3742355.29%
TSLA241220P002600002024-07-16 12:36PM EDT2024-12-2039.6238.2038.40+0.42+1.07%1576752.96%
TSLA250117P002600002024-07-16 12:53PM EDT2025-01-1740.6840.4040.60-0.98-2.35%8113,82651.87%
TSLA250221P002600002024-07-16 12:29PM EDT2025-02-2144.7543.3043.90+0.59+1.34%2642051.55%
TSLA250321P002600002024-07-16 12:32PM EDT2025-03-2146.7545.3545.65+0.64+1.39%947750.85%
TSLA250620P002600002024-07-16 12:46PM EDT2025-06-2052.0251.3551.65+0.92+1.80%321,89349.90%
TSLA250919P002600002024-07-15 12:09PM EDT2025-09-1958.8556.3056.75+3.22+5.79%136749.05%
TSLA251219P002600002024-07-15 10:40AM EDT2025-12-1958.5260.8561.450.00-135,10248.55%
TSLA260116P002600002024-07-15 3:53PM EDT2026-01-1662.7462.0562.65-1.01-1.58%151,50648.30%
TSLA260618P002600002024-07-16 10:41AM EDT2026-06-1870.0068.4569.35+1.09+1.58%346847.67%
TSLA261218P002600002024-07-15 3:32PM EDT2026-12-1875.5074.7575.950.00-5234946.85%