Italia markets open in 5 hours 15 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
252,64+4,41 (+1,78%)
Alla chiusura: 04:00PM EDT
254,80 +2,16 (+0,85%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:350.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240719C003500002024-07-15 3:59PM EDT2024-07-190.010.010.02-0.02-66.67%8,4537,490105.47%
TSLA240726C003500002024-07-15 3:58PM EDT2024-07-260.560.550.58-0.06-9.68%2,2102,11798.93%
TSLA240802C003500002024-07-15 3:51PM EDT2024-08-020.830.850.90-0.04-4.60%1,4921,75283.55%
TSLA240809C003500002024-07-15 3:59PM EDT2024-08-091.271.251.32+0.10+8.55%1,2031,90576.44%
TSLA240816C003500002024-07-15 3:59PM EDT2024-08-161.671.681.71+0.16+10.60%2,6745,83571.66%
TSLA240823C003500002024-07-15 3:55PM EDT2024-08-232.182.082.29+0.18+9.00%5222168.77%
TSLA240830C003500002024-07-15 3:46PM EDT2024-08-302.702.662.91+0.04+1.50%20667.19%
TSLA240920C003500002024-07-15 3:59PM EDT2024-09-204.504.404.55+0.45+11.11%9719,44063.28%
TSLA241018C003500002024-07-15 3:59PM EDT2024-10-187.757.707.90+0.70+9.93%5453,38063.31%
TSLA241115C003500002024-07-15 3:53PM EDT2024-11-1512.0511.9512.20+0.90+8.07%1772,45565.36%
TSLA241220C003500002024-07-15 3:48PM EDT2024-12-2014.9514.9015.20+0.93+6.63%1984,53763.11%
TSLA250117C003500002024-07-15 3:53PM EDT2025-01-1717.5017.4517.70+1.60+10.06%56215,01162.24%
TSLA250221C003500002024-07-15 2:14PM EDT2025-02-2123.3020.3022.45+3.30+16.50%99862.50%
TSLA250321C003500002024-07-15 3:58PM EDT2025-03-2123.8223.6524.10+1.77+8.03%1271,49062.14%
TSLA250620C003500002024-07-15 3:36PM EDT2025-06-2031.9031.8032.30+2.20+7.41%637,87162.00%
TSLA250919C003500002024-07-15 3:46PM EDT2025-09-1939.4038.9039.95+1.65+4.37%3463361.93%
TSLA251219C003500002024-07-15 3:23PM EDT2025-12-1948.1845.7546.85+3.83+8.64%113,64162.01%
TSLA260116C003500002024-07-15 3:39PM EDT2026-01-1648.8347.7548.70+2.97+6.48%545,55561.97%
TSLA260618C003500002024-07-15 2:56PM EDT2026-06-1861.0357.1559.25+4.43+7.83%265,32761.94%
TSLA261218C003500002024-07-15 3:49PM EDT2026-12-1870.0069.3070.75+2.84+4.23%1581,78862.75%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240719P003500002024-07-12 10:45AM EDT2024-07-1999.8096.4597.650.00-7676147.66%
TSLA240726P003500002024-07-15 3:21PM EDT2024-07-2693.7097.0098.10-6.10-6.11%82383.98%
TSLA240802P003500002024-07-12 11:12AM EDT2024-08-02101.2596.9098.300.00--667.82%
TSLA240809P003500002024-07-09 3:55PM EDT2024-08-0990.5896.9598.600.00-4362.45%
TSLA240816P003500002024-07-15 3:59PM EDT2024-08-1698.0097.8098.40-2.75-2.73%1072160.82%
TSLA240920P003500002024-07-12 12:32PM EDT2024-09-20103.0999.30100.050.00-18253.24%
TSLA241018P003500002024-07-15 10:37AM EDT2024-10-1893.0099.45103.55-10.90-10.49%12752.01%
TSLA241115P003500002024-07-15 2:42PM EDT2024-11-15100.65103.65105.45-10.44-9.40%90254.16%
TSLA241220P003500002024-07-15 10:31AM EDT2024-12-2098.10105.30107.10-9.90-9.17%53251.32%
TSLA250117P003500002024-07-15 2:48PM EDT2025-01-17103.70106.75110.15-8.54-7.61%1613051.45%
TSLA250221P003500002024-07-10 9:52AM EDT2025-02-21102.93107.00111.850.00--5552.55%
TSLA250321P003500002024-07-15 2:14PM EDT2025-03-21107.60109.95112.90-46.15-30.02%3851.00%
TSLA250620P003500002024-07-12 12:08PM EDT2025-06-20118.19115.05117.750.00-51849.31%
TSLA250919P003500002024-07-09 12:46PM EDT2025-09-19114.98119.20122.850.00-2148.84%
TSLA251219P003500002024-07-12 3:32PM EDT2025-12-19126.00123.85130.000.00-225850.58%
TSLA260116P003500002024-07-11 11:39AM EDT2026-01-16124.75124.45127.950.00-1011247.57%
TSLA260618P003500002024-07-15 3:34PM EDT2026-06-18130.19130.55132.70+5.80+4.66%125645.57%
TSLA261218P003500002024-07-11 3:20PM EDT2026-12-18141.44134.20140.750.00-815445.79%