Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
182,28+0,71 (+0,39%)
In data: 03:45PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:320.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621C003200002024-06-17 1:03PM EDT2024-06-210.010.000.010.00-35,332325.00%
TSLA240628C003200002024-06-18 3:14PM EDT2024-06-280.010.000.010.00-100155115.63%
TSLA240705C003200002024-06-17 10:40AM EDT2024-07-050.030.000.010.00-11784.38%
TSLA240712C003200002024-06-17 9:50AM EDT2024-07-120.080.020.040.00-22180.47%
TSLA240719C003200002024-06-21 11:23AM EDT2024-07-190.080.080.09-0.07-46.67%1087577.73%
TSLA240726C003200002024-06-21 10:29AM EDT2024-07-260.130.110.18-0.10-43.48%1174.22%
TSLA240802C003200002024-06-20 1:40PM EDT2024-08-020.210.130.260.00--270.41%
TSLA240816C003200002024-06-21 2:55PM EDT2024-08-160.360.350.36-0.02-5.26%91,43266.26%
TSLA240920C003200002024-06-21 10:30AM EDT2024-09-200.810.770.80-0.03-3.57%122,57659.01%
TSLA241018C003200002024-06-21 12:32PM EDT2024-10-181.401.331.36-0.09-6.04%131656.92%
TSLA241115C003200002024-06-20 2:07PM EDT2024-11-152.282.242.260.00-330856.95%
TSLA241220C003200002024-06-21 9:46AM EDT2024-12-203.203.003.10-0.35-9.86%275954.88%
TSLA250117C003200002024-06-21 3:05PM EDT2025-01-173.863.853.95+0.01+0.26%1811,25454.28%
TSLA250321C003200002024-06-21 9:40AM EDT2025-03-216.306.006.15+0.25+4.13%148153.71%
TSLA250620C003200002024-06-21 3:16PM EDT2025-06-209.739.659.85-0.47-4.61%742,68853.92%
TSLA250919C003200002024-06-21 10:05AM EDT2025-09-1913.9013.5513.90-0.30-2.11%242054.47%
TSLA251219C003200002024-06-20 10:26AM EDT2025-12-1918.3217.7018.050.00-21,54555.17%
TSLA260116C003200002024-06-21 3:27PM EDT2026-01-1619.1218.9519.25-1.47-7.09%4061,99255.32%
TSLA260618C003200002024-06-21 2:42PM EDT2026-06-1825.9025.8025.95+0.10+0.39%361,96356.27%
TSLA261218C003200002024-06-21 11:48AM EDT2026-12-1833.8333.4033.85-1.67-4.70%11,02957.25%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621P003200002024-06-20 2:47PM EDT2024-06-21138.70137.70138.750.00-6000527.34%
TSLA240719P003200002024-02-02 3:18PM EDT2024-07-19131.50116.65118.000.00-100.00%
TSLA240816P003200002024-04-29 2:35PM EDT2024-08-16127.85143.00144.250.00-150116.83%
TSLA240920P003200002024-06-20 3:00PM EDT2024-09-20138.75137.75138.300.00-101051.27%
TSLA241018P003200002024-06-13 9:41AM EDT2024-10-18130.49137.95138.400.00-1050.56%
TSLA241115P003200002024-05-21 2:48PM EDT2024-11-15133.65138.05140.350.00-1052.31%
TSLA241220P003200002024-06-17 1:50PM EDT2024-12-20132.21137.85138.500.00-2041.94%
TSLA250117P003200002024-06-17 1:50PM EDT2025-01-17132.27137.90138.600.00-51839.87%
TSLA250321P003200002024-06-18 10:49AM EDT2025-03-21137.65137.90138.850.00-2436.60%
TSLA250620P003200002024-04-29 1:04PM EDT2025-06-20130.20142.80146.050.00-121251.28%
TSLA250919P003200002024-04-23 2:16PM EDT2025-09-19174.760.000.000.00-21260.00%
TSLA251219P003200002024-05-14 2:52PM EDT2025-12-19145.83139.00140.450.00-21,20331.05%
TSLA260116P003200002024-05-14 2:57PM EDT2026-01-16146.55139.60140.900.00-19958231.38%
TSLA260618P003200002024-06-07 12:54PM EDT2026-06-18147.52142.45146.850.00-118437.44%
TSLA261218P003200002024-05-07 3:07PM EDT2026-12-18149.00148.40150.600.00-43837.72%