Italia markets closed

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
177,62 -0,39 (-0,22%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:90.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621C000900002024-06-13 3:16PM EDT2024-06-2188.1987.6588.45-4.81-5.17%4554185.94%
TSLA240628C000900002024-06-10 3:07PM EDT2024-06-2884.7987.7588.550.00-2224151.95%
TSLA240705C000900002024-05-30 1:40PM EDT2024-07-0589.5087.8588.700.00-61135.55%
TSLA240719C000900002024-06-13 3:58PM EDT2024-07-1993.0088.2088.950.00-69132118.51%
TSLA240816C000900002024-05-29 3:56PM EDT2024-08-1688.0088.7590.950.00-122112.13%
TSLA240920C000900002024-06-03 9:36AM EDT2024-09-2093.7889.5091.150.00-134995.04%
TSLA241018C000900002024-05-09 2:02PM EDT2024-10-1885.4989.8090.600.00-5582.67%
TSLA241115C000900002024-04-16 10:56AM EDT2024-11-1572.0790.6592.050.00-11583.52%
TSLA241220C000900002024-06-12 11:54AM EDT2024-12-2093.3091.6092.450.00-23379.47%
TSLA250117C000900002024-06-14 12:45PM EDT2025-01-1793.9592.3093.20+2.27+2.48%9786577.99%
TSLA250321C000900002024-06-10 11:48AM EDT2025-03-2192.6091.9596.650.00-19275.27%
TSLA250620C000900002024-06-07 9:30AM EDT2025-06-2095.2895.8597.400.00-13,61973.21%
TSLA250919C000900002024-06-11 9:56AM EDT2025-09-1990.0096.05102.850.00-13173.46%
TSLA251219C000900002024-05-21 10:16AM EDT2025-12-19102.4099.20102.650.00-28,52970.73%
TSLA260116C000900002024-06-04 2:07PM EDT2026-01-16100.1099.45104.750.00-6012971.74%
TSLA260618C000900002024-06-13 3:54PM EDT2026-06-18109.42101.95109.350.00-128771.00%
TSLA261218C000900002024-06-13 10:57AM EDT2026-12-18110.74107.80111.45-3.46-3.03%113970.55%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621P000900002024-06-13 3:24PM EDT2024-06-210.010.000.010.00-19,307153.13%
TSLA240628P000900002024-06-13 1:09PM EDT2024-06-280.010.000.080.00-90133131.25%
TSLA240705P000900002024-06-11 3:42PM EDT2024-07-050.110.000.330.00-58126.76%
TSLA240719P000900002024-06-14 3:18PM EDT2024-07-190.040.000.20-0.03-42.86%122,14092.19%
TSLA240726P000900002024-06-14 10:54AM EDT2024-07-260.090.001.23-0.11-55.00%11109.86%
TSLA240816P000900002024-06-14 2:59PM EDT2024-08-160.170.160.58-0.03-15.00%567,85382.32%
TSLA240920P000900002024-06-14 1:39PM EDT2024-09-200.320.060.60-0.02-5.88%227,40164.84%
TSLA241018P000900002024-06-14 12:46PM EDT2024-10-180.520.190.820.00-24,69861.28%
TSLA241115P000900002024-06-13 10:27AM EDT2024-11-150.930.161.010.00-52,25356.86%
TSLA241220P000900002024-06-14 11:51AM EDT2024-12-201.301.001.50+0.06+4.84%651,26759.41%
TSLA250117P000900002024-06-14 3:46PM EDT2025-01-171.461.251.80-0.02-1.35%2414,38257.89%
TSLA250321P000900002024-06-14 11:43AM EDT2025-03-212.301.822.24+0.18+8.49%863854.46%
TSLA250620P000900002024-06-14 2:31PM EDT2025-06-203.402.803.85+0.08+2.41%593453.76%
TSLA250919P000900002024-06-13 10:00AM EDT2025-09-194.154.354.650.00-5040452.62%
TSLA251219P000900002024-06-12 12:14PM EDT2025-12-195.905.206.300.00-869352.00%
TSLA260116P000900002024-06-13 3:16PM EDT2026-01-165.955.857.150.00-1071,25852.87%
TSLA260618P000900002024-06-14 11:13AM EDT2026-06-188.077.308.55-0.23-2.77%135850.48%
TSLA261218P000900002024-06-14 11:45AM EDT2026-12-1810.259.7510.05+0.45+4.59%3222349.48%