TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00005000 | 2023-05-31 1:11PM EDT | 5.00 | 192.66 | 205.00 | 213.05 | 0.00 | - | 302 | 314 | 126.17% |
| TSLA240920C00020000 | 2023-05-17 12:41PM EDT | 20.00 | 154.83 | 194.55 | 196.55 | 0.00 | - | 2 | 2 | 125.37% |
| TSLA240920C00035000 | 2023-06-02 3:53PM EDT | 35.00 | 181.94 | 180.95 | 182.90 | +27.67 | +17.94% | 1 | 1 | 108.13% |
| TSLA240920C00040000 | 2023-05-12 2:39PM EDT | 40.00 | 131.35 | 176.45 | 178.40 | 0.00 | - | - | 1 | 103.89% |
| TSLA240920C00045000 | 2023-05-25 9:35AM EDT | 45.00 | 145.49 | 172.00 | 173.90 | 0.00 | - | 1 | 1 | 100.13% |
| TSLA240920C00050000 | 2023-06-01 3:40PM EDT | 50.00 | 169.90 | 167.60 | 169.50 | +8.27 | +5.12% | 1 | 46 | 97.03% |
| TSLA240920C00055000 | 2023-06-02 3:47PM EDT | 55.00 | 164.55 | 163.20 | 165.05 | +50.10 | +43.77% | 1 | 28 | 93.90% |
| TSLA240920C00060000 | 2023-06-01 3:40PM EDT | 60.00 | 152.94 | 158.85 | 160.65 | 0.00 | - | 1 | 12 | 91.14% |
| TSLA240920C00065000 | 2023-06-02 3:47PM EDT | 65.00 | 155.90 | 154.55 | 156.35 | +24.69 | +18.82% | 1 | 28 | 88.76% |
| TSLA240920C00070000 | 2023-05-31 1:54PM EDT | 70.00 | 136.30 | 150.25 | 152.05 | 0.00 | - | 2 | 11 | 86.41% |
| TSLA240920C00075000 | 2023-05-23 9:39AM EDT | 75.00 | 122.01 | 146.05 | 147.85 | 0.00 | - | 1 | 12 | 84.44% |
| TSLA240920C00080000 | 2023-06-02 3:59PM EDT | 80.00 | 142.73 | 141.85 | 143.65 | +16.68 | +13.23% | 5 | 86 | 82.46% |
| TSLA240920C00085000 | 2023-05-31 1:56PM EDT | 85.00 | 124.35 | 137.70 | 139.50 | 0.00 | - | 44 | 985 | 80.62% |
| TSLA240920C00090000 | 2023-06-02 10:12AM EDT | 90.00 | 133.07 | 133.60 | 135.40 | +14.82 | +12.53% | 1 | 47 | 78.89% |
| TSLA240920C00095000 | 2023-06-02 12:25PM EDT | 95.00 | 131.80 | 129.55 | 131.30 | +17.60 | +15.41% | 2 | 27 | 77.22% |
| TSLA240920C00100000 | 2023-06-02 3:59PM EDT | 100.00 | 126.41 | 125.55 | 127.35 | +4.86 | +4.00% | 8 | 394 | 75.75% |
| TSLA240920C00105000 | 2023-06-02 2:02PM EDT | 105.00 | 124.35 | 121.65 | 123.40 | +18.00 | +16.93% | 6 | 189 | 74.36% |
| TSLA240920C00110000 | 2023-06-02 1:30PM EDT | 110.00 | 121.10 | 117.80 | 119.50 | +18.50 | +18.03% | 3 | 162 | 73.03% |
| TSLA240920C00115000 | 2023-06-02 3:37PM EDT | 115.00 | 115.60 | 114.00 | 115.70 | +14.55 | +14.40% | 92 | 585 | 71.80% |
| TSLA240920C00120000 | 2023-06-02 1:26PM EDT | 120.00 | 114.05 | 110.30 | 112.00 | +8.05 | +7.59% | 2 | 742 | 70.70% |
| TSLA240920C00125000 | 2023-06-02 1:21PM EDT | 125.00 | 110.05 | 106.55 | 108.30 | +7.63 | +7.45% | 8 | 372 | 69.50% |
| TSLA240920C00130000 | 2023-06-02 3:19PM EDT | 130.00 | 105.20 | 103.20 | 104.60 | +13.40 | +14.60% | 109 | 743 | 68.60% |
| TSLA240920C00135000 | 2023-06-02 3:36PM EDT | 135.00 | 101.25 | 99.60 | 101.10 | +5.80 | +6.08% | 218 | 802 | 67.58% |
| TSLA240920C00140000 | 2023-06-02 2:24PM EDT | 140.00 | 98.15 | 96.15 | 97.65 | +5.15 | +5.54% | 49 | 0 | 66.66% |
| TSLA240920C00145000 | 2023-06-02 3:21PM EDT | 145.00 | 94.55 | 92.80 | 94.30 | +6.50 | +7.38% | 70 | 1,341 | 65.82% |
| TSLA240920C00150000 | 2023-06-02 2:23PM EDT | 150.00 | 91.35 | 89.55 | 91.05 | +5.80 | +6.78% | 9 | 1,774 | 65.07% |
| TSLA240920C00155000 | 2023-06-02 2:23PM EDT | 155.00 | 88.10 | 86.60 | 87.85 | +5.50 | +6.66% | 92 | 892 | 64.49% |
| TSLA240920C00160000 | 2023-06-02 3:54PM EDT | 160.00 | 83.90 | 83.25 | 84.65 | +5.22 | +6.63% | 92 | 567 | 63.56% |
| TSLA240920C00165000 | 2023-06-02 2:55PM EDT | 165.00 | 82.50 | 80.15 | 81.70 | +5.45 | +7.07% | 130 | 491 | 62.90% |
| TSLA240920C00170000 | 2023-06-02 2:20PM EDT | 170.00 | 78.40 | 77.20 | 78.75 | +4.70 | +6.38% | 472 | 665 | 62.27% |
| TSLA240920C00175000 | 2023-06-02 2:19PM EDT | 175.00 | 75.55 | 74.40 | 75.65 | +5.26 | +7.48% | 46 | 706 | 61.58% |
| TSLA240920C00180000 | 2023-06-02 2:19PM EDT | 180.00 | 72.75 | 71.60 | 72.90 | +4.00 | +5.82% | 95 | 935 | 61.03% |
| TSLA240920C00185000 | 2023-06-02 3:04PM EDT | 185.00 | 71.15 | 69.05 | 70.50 | +5.05 | +7.64% | 30 | 887 | 60.77% |
| TSLA240920C00190000 | 2023-06-02 2:18PM EDT | 190.00 | 67.45 | 66.30 | 67.90 | +3.80 | +5.97% | 7 | 1,213 | 60.20% |
| TSLA240920C00195000 | 2023-06-02 3:26PM EDT | 195.00 | 65.46 | 63.90 | 65.35 | +5.02 | +8.31% | 50 | 1,558 | 59.80% |
| TSLA240920C00200000 | 2023-06-02 3:30PM EDT | 200.00 | 62.00 | 61.65 | 62.95 | +5.00 | +8.77% | 25 | 0 | 59.50% |
| TSLA240920C00210000 | 2023-06-02 2:50PM EDT | 210.00 | 59.00 | 57.05 | 57.90 | +5.00 | +9.26% | 71 | 1,025 | 58.49% |
| TSLA240920C00220000 | 2023-06-02 3:46PM EDT | 220.00 | 53.98 | 52.75 | 54.10 | +4.11 | +8.24% | 89 | 1,786 | 58.08% |
| TSLA240920C00230000 | 2023-06-02 2:17PM EDT | 230.00 | 49.75 | 48.70 | 49.95 | +4.57 | +10.12% | 25 | 1,239 | 57.37% |
| TSLA240920C00240000 | 2023-06-02 3:36PM EDT | 240.00 | 46.30 | 45.05 | 46.30 | +3.90 | +9.20% | 23 | 713 | 56.89% |
| TSLA240920C00250000 | 2023-06-02 2:55PM EDT | 250.00 | 42.31 | 42.00 | 42.95 | +3.31 | +8.49% | 271 | 0 | 56.65% |
| TSLA240920C00260000 | 2023-06-02 3:52PM EDT | 260.00 | 39.13 | 38.50 | 39.85 | +2.83 | +7.80% | 31 | 915 | 56.10% |
| TSLA240920C00270000 | 2023-06-02 2:03PM EDT | 270.00 | 37.75 | 35.75 | 37.05 | +9.73 | +34.73% | 8 | 867 | 55.89% |
| TSLA240920C00280000 | 2023-06-02 3:32PM EDT | 280.00 | 34.35 | 33.15 | 34.45 | +3.88 | +12.73% | 12 | 361 | 55.66% |
| TSLA240920C00290000 | 2023-06-02 2:56PM EDT | 290.00 | 32.47 | 30.95 | 32.10 | +3.87 | +13.53% | 10 | 605 | 55.60% |
| TSLA240920C00300000 | 2023-06-02 3:12PM EDT | 300.00 | 29.99 | 28.95 | 29.70 | +3.56 | +13.47% | 34 | 1,606 | 55.44% |
| TSLA240920C00310000 | 2023-06-02 3:12PM EDT | 310.00 | 27.84 | 26.90 | 27.65 | +3.20 | +12.99% | 77 | 505 | 55.29% |
| TSLA240920C00320000 | 2023-06-02 2:22PM EDT | 320.00 | 25.95 | 25.05 | 25.80 | +2.20 | +9.26% | 106 | 305 | 55.20% |
| TSLA240920C00330000 | 2023-06-02 10:53AM EDT | 330.00 | 23.95 | 23.35 | 24.35 | +2.57 | +12.02% | 4 | 321 | 55.27% |
| TSLA240920C00340000 | 2023-06-02 3:32PM EDT | 340.00 | 22.45 | 21.45 | 22.80 | +5.55 | +32.84% | 16 | 463 | 55.05% |
| TSLA240920C00350000 | 2023-06-02 3:10PM EDT | 350.00 | 21.25 | 20.15 | 21.35 | +2.90 | +15.80% | 57 | 1,677 | 55.09% |
| TSLA240920C00360000 | 2023-06-02 10:49AM EDT | 360.00 | 19.40 | 19.05 | 19.80 | +1.90 | +10.86% | 7 | 261 | 55.08% |
| TSLA240920C00370000 | 2023-06-02 1:10PM EDT | 370.00 | 19.50 | 17.85 | 18.60 | +3.43 | +21.34% | 25 | 222 | 55.11% |
| TSLA240920C00380000 | 2023-06-02 11:55AM EDT | 380.00 | 17.90 | 16.75 | 17.50 | +3.02 | +20.30% | 88 | 181 | 55.15% |
| TSLA240920C00390000 | 2023-06-02 3:53PM EDT | 390.00 | 16.15 | 15.45 | 16.50 | +2.00 | +14.13% | 42 | 350 | 55.04% |
| TSLA240920C00400000 | 2023-06-02 3:58PM EDT | 400.00 | 15.20 | 14.55 | 15.50 | +1.70 | +12.59% | 36 | 0 | 55.09% |
| TSLA240920C00410000 | 2023-06-02 3:29PM EDT | 410.00 | 14.65 | 13.70 | 14.60 | +1.79 | +13.92% | 48 | 597 | 55.15% |
| TSLA240920C00420000 | 2023-06-02 3:52PM EDT | 420.00 | 13.60 | 12.90 | 13.90 | +1.55 | +12.86% | 591 | 2,100 | 55.30% |
Opzioni Putper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00005000 | 2023-05-26 10:26AM EDT | 5.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 0 | 114.06% |
| TSLA240920P00015000 | 2023-06-02 11:07AM EDT | 15.00 | 0.11 | 0.00 | 0.29 | -0.03 | -21.43% | 10 | 68 | 96.48% |
| TSLA240920P00020000 | 2023-06-02 11:03AM EDT | 20.00 | 0.20 | 0.09 | 0.24 | -0.05 | -20.00% | 8 | 76 | 86.91% |
| TSLA240920P00025000 | 2023-06-02 11:03AM EDT | 25.00 | 0.31 | 0.20 | 0.35 | +0.03 | +10.71% | 17 | 195 | 83.79% |
| TSLA240920P00030000 | 2023-06-02 11:03AM EDT | 30.00 | 0.44 | 0.34 | 0.54 | -0.17 | -27.87% | 2 | 92 | 81.79% |
| TSLA240920P00035000 | 2023-06-02 11:04AM EDT | 35.00 | 0.60 | 0.50 | 0.81 | -0.35 | -36.84% | 2 | 29 | 80.13% |
| TSLA240920P00040000 | 2023-06-02 11:02AM EDT | 40.00 | 0.79 | 0.69 | 0.91 | -0.35 | -30.70% | 1 | 2,057 | 76.71% |
| TSLA240920P00045000 | 2023-06-02 11:02AM EDT | 45.00 | 1.01 | 0.91 | 1.23 | -0.34 | -25.19% | 2 | 90 | 75.10% |
| TSLA240920P00050000 | 2023-06-02 2:36PM EDT | 50.00 | 1.30 | 1.16 | 1.49 | -0.14 | -9.72% | 18 | 1,366 | 73.00% |
| TSLA240920P00055000 | 2023-06-02 9:39AM EDT | 55.00 | 1.60 | 1.50 | 1.79 | -0.30 | -15.79% | 1 | 151 | 71.36% |
| TSLA240920P00060000 | 2023-06-01 11:24AM EDT | 60.00 | 2.10 | 1.61 | 2.20 | 0.00 | - | 1 | 190 | 69.07% |
| TSLA240920P00065000 | 2023-05-30 9:59AM EDT | 65.00 | 2.66 | 2.12 | 2.59 | 0.00 | - | 2 | 231 | 68.04% |
| TSLA240920P00070000 | 2023-06-01 10:39AM EDT | 70.00 | 2.71 | 2.35 | 3.05 | -0.34 | -11.15% | 2 | 338 | 66.16% |
| TSLA240920P00075000 | 2023-06-02 10:20AM EDT | 75.00 | 3.05 | 2.96 | 3.40 | -0.70 | -18.67% | 10 | 2,658 | 64.93% |
| TSLA240920P00080000 | 2023-06-02 12:07PM EDT | 80.00 | 3.60 | 3.55 | 3.75 | -0.75 | -17.24% | 53 | 436 | 63.50% |
| TSLA240920P00085000 | 2023-06-02 2:41PM EDT | 85.00 | 4.15 | 4.10 | 4.30 | -0.81 | -16.33% | 165 | 480 | 62.29% |
| TSLA240920P00090000 | 2023-06-02 3:58PM EDT | 90.00 | 4.75 | 4.65 | 5.20 | -0.35 | -6.86% | 103 | 143 | 61.61% |
| TSLA240920P00095000 | 2023-06-02 1:22PM EDT | 95.00 | 5.45 | 5.25 | 5.60 | -0.48 | -8.09% | 100 | 465 | 59.98% |
| TSLA240920P00100000 | 2023-06-02 2:38PM EDT | 100.00 | 6.10 | 6.05 | 6.30 | -0.40 | -6.15% | 23 | 2,303 | 59.08% |
| TSLA240920P00105000 | 2023-05-30 12:17PM EDT | 105.00 | 8.20 | 6.70 | 7.10 | 0.00 | - | 2 | 762 | 57.98% |
| TSLA240920P00110000 | 2023-06-02 1:09PM EDT | 110.00 | 7.76 | 7.55 | 8.00 | -0.61 | -7.29% | 9 | 1,151 | 57.17% |
| TSLA240920P00115000 | 2023-05-31 12:06PM EDT | 115.00 | 10.50 | 8.45 | 8.90 | 0.00 | - | 3 | 627 | 56.30% |
| TSLA240920P00120000 | 2023-06-02 11:46AM EDT | 120.00 | 9.70 | 9.40 | 9.90 | -0.70 | -6.73% | 45 | 2,407 | 55.48% |
| TSLA240920P00125000 | 2023-06-02 3:20PM EDT | 125.00 | 10.60 | 10.45 | 10.95 | -1.00 | -8.62% | 22 | 2,368 | 54.70% |
| TSLA240920P00130000 | 2023-06-02 3:40PM EDT | 130.00 | 11.70 | 11.60 | 12.05 | -1.00 | -7.87% | 3 | 941 | 53.96% |
| TSLA240920P00135000 | 2023-06-02 2:03PM EDT | 135.00 | 13.10 | 12.75 | 13.25 | -1.04 | -7.36% | 27 | 0 | 53.20% |
| TSLA240920P00140000 | 2023-06-02 1:38PM EDT | 140.00 | 14.30 | 14.05 | 14.60 | -1.00 | -6.54% | 14 | 1,107 | 52.60% |
| TSLA240920P00145000 | 2023-06-02 3:48PM EDT | 145.00 | 15.60 | 15.40 | 16.00 | -1.64 | -9.51% | 14 | 405 | 51.97% |
| TSLA240920P00150000 | 2023-06-02 3:41PM EDT | 150.00 | 17.30 | 16.85 | 17.45 | -0.84 | -4.63% | 8 | 4,234 | 51.36% |
| TSLA240920P00155000 | 2023-06-02 12:03PM EDT | 155.00 | 18.50 | 18.45 | 18.85 | -1.85 | -9.09% | 25 | 1,820 | 50.71% |
| TSLA240920P00160000 | 2023-06-02 12:52PM EDT | 160.00 | 20.10 | 19.90 | 20.60 | -3.10 | -13.36% | 4 | 1,420 | 50.11% |
| TSLA240920P00165000 | 2023-06-02 12:44PM EDT | 165.00 | 21.80 | 21.75 | 22.30 | -3.27 | -13.04% | 3 | 0 | 50.03% |
| TSLA240920P00170000 | 2023-06-02 12:08PM EDT | 170.00 | 23.78 | 23.40 | 24.15 | -1.75 | -6.85% | 42 | 977 | 49.55% |
| TSLA240920P00175000 | 2023-06-02 10:38AM EDT | 175.00 | 25.55 | 25.30 | 26.05 | -2.95 | -10.35% | 62 | 0 | 49.04% |
| TSLA240920P00180000 | 2023-06-02 1:06PM EDT | 180.00 | 27.50 | 27.30 | 28.35 | -1.80 | -6.14% | 6 | 1,159 | 48.93% |
| TSLA240920P00185000 | 2023-06-02 11:08AM EDT | 185.00 | 29.67 | 29.40 | 30.40 | -5.18 | -14.86% | 10 | 958 | 48.41% |
| TSLA240920P00190000 | 2023-06-02 2:07PM EDT | 190.00 | 32.19 | 31.55 | 32.55 | -1.81 | -5.32% | 33 | 619 | 47.92% |
| TSLA240920P00195000 | 2023-06-02 1:36PM EDT | 195.00 | 34.25 | 33.80 | 34.85 | -2.22 | -6.09% | 14 | 487 | 47.51% |
| TSLA240920P00200000 | 2023-06-02 2:53PM EDT | 200.00 | 36.60 | 36.20 | 37.25 | -1.90 | -4.94% | 30 | 2,592 | 47.13% |
| TSLA240920P00210000 | 2023-06-02 3:16PM EDT | 210.00 | 41.60 | 41.15 | 42.20 | -2.25 | -5.13% | 124 | 858 | 46.27% |
| TSLA240920P00220000 | 2023-06-02 2:07PM EDT | 220.00 | 47.09 | 46.15 | 47.60 | -2.35 | -4.75% | 20 | 0 | 45.57% |
| TSLA240920P00230000 | 2023-06-02 3:19PM EDT | 230.00 | 52.40 | 51.85 | 53.60 | -4.50 | -7.91% | 10 | 1,140 | 45.16% |
| TSLA240920P00240000 | 2023-06-02 12:56PM EDT | 240.00 | 58.20 | 57.90 | 59.70 | -3.75 | -6.05% | 3 | 361 | 44.55% |
| TSLA240920P00250000 | 2023-06-02 12:12PM EDT | 250.00 | 64.50 | 64.15 | 66.10 | -3.85 | -5.63% | 2 | 655 | 43.95% |
| TSLA240920P00260000 | 2023-06-01 2:41PM EDT | 260.00 | 74.70 | 70.80 | 72.70 | 0.00 | - | 2 | 117 | 43.27% |
| TSLA240920P00270000 | 2023-06-02 12:11PM EDT | 270.00 | 77.70 | 77.70 | 79.90 | -8.56 | -9.92% | 2 | 662 | 42.94% |
| TSLA240920P00280000 | 2023-06-02 2:03PM EDT | 280.00 | 85.40 | 84.90 | 87.25 | -6.35 | -6.92% | 4 | 584 | 42.51% |
| TSLA240920P00290000 | 2023-05-22 3:03PM EDT | 290.00 | 108.40 | 92.35 | 94.80 | 0.00 | - | 16 | 2,830 | 42.04% |
| TSLA240920P00300000 | 2023-06-02 12:26PM EDT | 300.00 | 101.00 | 100.05 | 102.60 | -11.25 | -10.02% | 1 | 1,276 | 41.60% |
| TSLA240920P00310000 | 2023-05-08 10:22AM EDT | 310.00 | 140.35 | 108.00 | 110.60 | 0.00 | - | 2 | 875 | 41.16% |
| TSLA240920P00320000 | 2023-05-18 9:39AM EDT | 320.00 | 146.65 | 116.10 | 118.70 | 0.00 | - | 20 | 363 | 40.60% |
| TSLA240920P00330000 | 2023-05-26 3:38PM EDT | 330.00 | 139.42 | 124.45 | 127.25 | 0.00 | - | 10 | 13 | 40.39% |
| TSLA240920P00340000 | 2023-05-22 11:30AM EDT | 340.00 | 155.33 | 132.90 | 135.80 | 0.00 | - | 2 | 2 | 39.97% |
| TSLA240920P00350000 | 2023-05-30 9:43AM EDT | 350.00 | 145.00 | 141.60 | 144.50 | -7.00 | -4.61% | 1 | 6 | 39.55% |
| TSLA240920P00360000 | 2023-05-23 11:24AM EDT | 360.00 | 169.83 | 150.35 | 153.35 | 0.00 | - | 22 | 20 | 39.14% |
| TSLA240920P00370000 | 2023-05-30 11:17AM EDT | 370.00 | 172.85 | 159.35 | 162.35 | 0.00 | - | 49 | 78 | 38.76% |
| TSLA240920P00380000 | 2023-05-17 3:43PM EDT | 380.00 | 205.55 | 168.40 | 171.30 | 0.00 | - | 2 | 0 | 38.09% |
| TSLA240920P00390000 | 2023-05-30 1:30PM EDT | 390.00 | 192.65 | 177.65 | 180.55 | 0.00 | - | 217 | 217 | 37.75% |
| TSLA240920P00400000 | 2023-05-30 10:56AM EDT | 400.00 | 200.79 | 186.65 | 189.90 | 0.00 | - | 10 | 10 | 37.44% |
| TSLA240920P00410000 | 2023-05-22 12:26PM EDT | 410.00 | 224.33 | 196.05 | 199.35 | 0.00 | - | 1 | 0 | 37.18% |
| TSLA240920P00420000 | 2023-05-31 1:07PM EDT | 420.00 | 223.35 | 205.60 | 208.90 | 0.00 | - | 22 | 40 | 37.00% |
© 2023 Yahoo. Tutti i diritti riservati.