Italia markets close in 5 hours 44 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
178,01-4,46 (-2,44%)
Alla chiusura: 04:00PM EDT
178,88 +0,87 (+0,49%)
Preborsa: 05:46AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:290.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621C002900002024-06-14 3:59PM EDT2024-06-210.010.000.000.00-20050.00%
TSLA240628C002900002024-06-14 10:33AM EDT2024-06-280.060.000.000.00-25050.00%
TSLA240705C002900002024-06-14 2:03PM EDT2024-07-050.070.000.000.00-10050.00%
TSLA240712C002900002024-06-14 3:37PM EDT2024-07-120.110.000.000.00-100050.00%
TSLA240719C002900002024-06-14 2:57PM EDT2024-07-190.200.000.000.00-119025.00%
TSLA240726C002900002024-06-14 9:39AM EDT2024-07-260.890.000.000.00---25.00%
TSLA240802C002900002024-06-14 12:00PM EDT2024-08-020.510.000.000.00---25.00%
TSLA240816C002900002024-06-14 3:06PM EDT2024-08-160.650.000.000.00-29025.00%
TSLA240920C002900002024-06-14 3:37PM EDT2024-09-201.220.000.000.00-56025.00%
TSLA241018C002900002024-06-14 2:58PM EDT2024-10-181.930.000.000.00-3012.50%
TSLA241115C002900002024-06-14 1:30PM EDT2024-11-153.400.000.000.00-2012.50%
TSLA241220C002900002024-06-14 3:56PM EDT2024-12-204.160.000.000.00-28012.50%
TSLA250117C002900002024-06-14 3:55PM EDT2025-01-175.250.000.000.00-35012.50%
TSLA250321C002900002024-06-14 1:56PM EDT2025-03-218.050.000.000.00-6012.50%
TSLA250620C002900002024-06-14 2:28PM EDT2025-06-2011.930.000.000.00-97012.50%
TSLA250919C002900002024-06-14 1:04PM EDT2025-09-1916.700.000.000.00-106.25%
TSLA251219C002900002024-06-14 2:35PM EDT2025-12-1920.400.000.000.00-1306.25%
TSLA260116C002900002024-06-14 3:42PM EDT2026-01-1621.550.000.000.00-2206.25%
TSLA260618C002900002024-06-13 1:25PM EDT2026-06-1831.470.000.000.00-306.25%
TSLA261218C002900002024-06-14 2:22PM EDT2026-12-1836.100.000.000.00-506.25%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621P002900002024-06-14 3:55PM EDT2024-06-21111.670.000.000.00-1200.00%
TSLA240719P002900002024-04-30 12:29PM EDT2024-07-19104.62110.70111.700.00-500.00%
TSLA240816P002900002024-05-13 10:49AM EDT2024-08-16116.81110.95114.500.00-1164.40%
TSLA240920P002900002024-06-06 2:52PM EDT2024-09-20112.150.000.000.00-2000.00%
TSLA241018P002900002024-04-05 11:08AM EDT2024-10-18123.49108.65109.700.00-100.00%
TSLA241115P002900002024-06-06 12:40PM EDT2024-11-15113.820.000.000.00-100.00%
TSLA241220P002900002024-06-14 11:29AM EDT2024-12-20111.390.000.000.00-10000.00%
TSLA250117P002900002024-06-13 12:38PM EDT2025-01-17107.190.000.000.00-1500.00%
TSLA250321P002900002024-06-03 12:41PM EDT2025-03-21115.410.000.000.00-300.00%
TSLA250620P002900002024-06-03 10:13AM EDT2025-06-20113.730.000.000.00-100.00%
TSLA250919P002900002024-05-30 11:06AM EDT2025-09-19118.790.000.000.00-400.00%
TSLA251219P002900002024-06-13 3:59PM EDT2025-12-19114.940.000.000.00-100.00%
TSLA260116P002900002024-06-13 11:48AM EDT2026-01-16114.340.000.000.00-3000.00%
TSLA260618P002900002024-06-12 10:48AM EDT2026-06-18122.270.000.000.00-3900.00%
TSLA261218P002900002024-06-13 10:00AM EDT2026-12-18117.300.000.000.00-400.00%