Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
248,23+7,20 (+2,99%)
Alla chiusura: 04:00PM EDT
248,76 +0,53 (+0,21%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:265.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240719C002650002024-07-12 3:59PM EDT2024-07-192.732.742.81+0.76+38.58%19,20013,70161.47%
TSLA240726C002650002024-07-12 3:59PM EDT2024-07-269.109.059.35+1.80+24.66%2,5185,93881.03%
TSLA240802C002650002024-07-12 3:59PM EDT2024-08-0210.6210.6010.70+1.95+22.49%6821,28572.57%
TSLA240809C002650002024-07-12 3:58PM EDT2024-08-0911.9011.8012.00+2.05+20.81%68495367.58%
TSLA240816C002650002024-07-12 3:59PM EDT2024-08-1613.0013.0013.15+2.10+19.27%1,7397,93464.39%
TSLA240823C002650002024-07-12 2:39PM EDT2024-08-2315.3214.0514.65+3.12+25.57%10344962.66%
TSLA240920C002650002024-07-12 3:54PM EDT2024-09-2018.6518.7018.85+2.60+16.20%6335,55958.87%
TSLA241018C002650002024-07-12 3:47PM EDT2024-10-1823.9523.9024.10+2.92+13.88%3802,43159.98%
TSLA241115C002650002024-07-12 3:47PM EDT2024-11-1529.4829.5529.70+3.04+11.50%1136,08662.57%
TSLA250117C002650002024-07-12 3:46PM EDT2025-01-1736.6035.6537.55+4.19+12.93%5557760.88%
TSLA250221C002650002024-07-11 3:34PM EDT2025-02-2139.6739.4040.95+2.76+7.48%113160.55%
TSLA250321C002650002024-07-12 3:37PM EDT2025-03-2143.9442.2544.55+3.04+7.43%4974261.03%
TSLA250919C002650002024-07-12 1:57PM EDT2025-09-1960.7357.6061.05+5.31+9.58%775761.50%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240719P002650002024-07-12 3:58PM EDT2024-07-1919.5018.0020.15-6.10-23.83%1,5623,48456.91%
TSLA240726P002650002024-07-12 3:50PM EDT2024-07-2625.2025.2525.60-5.14-16.94%4431,10678.06%
TSLA240802P002650002024-07-12 3:50PM EDT2024-08-0226.2026.5026.75-3.94-13.07%8995369.07%
TSLA240809P002650002024-07-12 3:59PM EDT2024-08-0927.7527.5527.80-4.75-14.62%231,83363.82%
TSLA240816P002650002024-07-12 3:58PM EDT2024-08-1628.8028.5028.70-4.86-14.44%2061,43660.21%
TSLA240823P002650002024-07-12 2:03PM EDT2024-08-2328.9029.3529.95-5.40-15.74%5627058.19%
TSLA240920P002650002024-07-12 3:54PM EDT2024-09-2032.5532.9034.55-4.80-12.85%8431654.65%
TSLA241018P002650002024-07-12 2:57PM EDT2024-10-1836.0037.0037.25-5.22-12.66%13447852.87%
TSLA241115P002650002024-07-12 3:31PM EDT2024-11-1541.2041.5041.75-4.00-8.85%5257454.38%
TSLA250117P002650002024-07-12 2:29PM EDT2025-01-1745.0045.1547.60-3.27-6.77%2765151.07%
TSLA250321P002650002024-07-11 3:26PM EDT2025-03-2154.0051.0051.550.00-1016550.19%
TSLA250919P002650002024-07-11 2:35PM EDT2025-09-1962.3561.6062.450.00-514348.66%