Italia markets close in 7 hours 6 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
187,44+9,43 (+5,30%)
Alla chiusura: 04:00PM EDT
188,26 +0,82 (+0,44%)
Preborsa: 04:24AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:80.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621C000800002024-06-17 3:05PM EDT2024-06-21106.960.000.000.00-100.00%
TSLA240628C000800002024-06-17 10:31AM EDT2024-06-28102.500.000.000.00-100.00%
TSLA240712C000800002024-06-06 1:32PM EDT2024-07-1299.000.000.000.00--00.00%
TSLA240719C000800002024-06-14 11:15AM EDT2024-07-1999.590.000.000.00-1000.00%
TSLA240816C000800002024-06-06 1:24PM EDT2024-08-1699.250.000.000.00-100.00%
TSLA240920C000800002024-06-06 9:32AM EDT2024-09-2098.600.000.000.00-100.00%
TSLA241018C000800002024-05-09 2:03PM EDT2024-10-1894.9699.35100.150.00-8100.00%
TSLA241115C000800002024-05-23 11:13AM EDT2024-11-1599.730.000.000.00-200.00%
TSLA241220C000800002024-06-13 10:37AM EDT2024-12-20107.300.000.000.00-200.00%
TSLA250117C000800002024-06-17 1:23PM EDT2025-01-17110.740.000.000.00-500.00%
TSLA250321C000800002024-06-17 11:14AM EDT2025-03-21110.310.000.000.00-200.00%
TSLA250620C000800002024-06-17 1:54PM EDT2025-06-20115.680.000.000.00-100.00%
TSLA250919C000800002024-05-22 9:44AM EDT2025-09-19111.420.000.000.00-200.00%
TSLA251219C000800002024-06-17 10:50AM EDT2025-12-19114.870.000.000.00-100.00%
TSLA260116C000800002024-06-17 12:10PM EDT2026-01-16118.660.000.000.00-100.00%
TSLA260618C000800002024-06-17 12:59PM EDT2026-06-18119.710.000.000.00-400.00%
TSLA261218C000800002024-06-17 12:05PM EDT2026-12-18125.100.000.000.00-100.00%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621P000800002024-06-17 12:44PM EDT2024-06-210.010.000.000.00-21050.00%
TSLA240628P000800002024-06-13 10:08AM EDT2024-06-280.010.000.000.00-7050.00%
TSLA240705P000800002024-06-17 3:29PM EDT2024-07-050.010.000.000.00-25050.00%
TSLA240712P000800002024-06-12 1:28PM EDT2024-07-120.060.000.000.00-11050.00%
TSLA240719P000800002024-06-17 11:47AM EDT2024-07-190.030.000.000.00-1050.00%
TSLA240816P000800002024-06-17 2:14PM EDT2024-08-160.100.000.000.00-3050.00%
TSLA240920P000800002024-06-17 2:11PM EDT2024-09-200.170.000.000.00-70025.00%
TSLA241018P000800002024-06-17 2:11PM EDT2024-10-180.280.000.000.00-58025.00%
TSLA241115P000800002024-06-17 11:31AM EDT2024-11-150.510.000.000.00-250025.00%
TSLA241220P000800002024-06-17 12:57PM EDT2024-12-200.670.000.000.00-2025.00%
TSLA250117P000800002024-06-17 3:52PM EDT2025-01-170.880.000.000.00-202025.00%
TSLA250321P000800002024-06-14 3:25PM EDT2025-03-211.480.000.000.00-27025.00%
TSLA250620P000800002024-06-17 3:04PM EDT2025-06-202.210.000.000.00-94012.50%
TSLA250919P000800002024-06-14 11:07AM EDT2025-09-193.380.000.000.00-30012.50%
TSLA251219P000800002024-06-17 3:34PM EDT2025-12-193.950.000.000.00-30012.50%
TSLA260116P000800002024-06-17 9:54AM EDT2026-01-164.350.000.000.00-1012.50%
TSLA260618P000800002024-06-17 3:55PM EDT2026-06-185.850.000.000.00-4012.50%
TSLA261218P000800002024-06-17 3:48PM EDT2026-12-187.500.000.000.00-34012.50%