Italia Markets close in 2 hrs 57 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
177,46+2,62 (+1,50%)
Alla chiusura: 04:00PM EDT
178,27 +0,81 (+0,46%)
Preborsa: 08:33AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:150.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524C001500002024-05-17 3:58PM EDT2024-05-2428.050.000.000.00-1579170.00%
TSLA240531C001500002024-05-17 3:28PM EDT2024-05-3127.600.000.000.00-521,7160.00%
TSLA240607C001500002024-05-17 2:13PM EDT2024-06-0727.220.000.000.00-761130.00%
TSLA240614C001500002024-05-17 1:51PM EDT2024-06-1428.450.000.000.00-23380.00%
TSLA240621C001500002024-05-17 3:51PM EDT2024-06-2129.420.000.000.00-1517,5140.00%
TSLA240628C001500002024-05-17 3:27PM EDT2024-06-2829.640.000.000.00-22510.00%
TSLA240719C001500002024-05-17 2:35PM EDT2024-07-1931.380.000.000.00-512,9950.00%
TSLA240816C001500002024-05-17 3:30PM EDT2024-08-1634.730.000.000.00-305,0020.00%
TSLA240920C001500002024-05-16 3:51PM EDT2024-09-2035.600.000.000.00-1012,1910.00%
TSLA241018C001500002024-05-17 12:35PM EDT2024-10-1841.250.000.000.00-82,3340.00%
TSLA241115C001500002024-05-17 10:36AM EDT2024-11-1542.500.000.000.00-24220.00%
TSLA241220C001500002024-05-17 12:43PM EDT2024-12-2045.130.000.000.00-301,7290.00%
TSLA250117C001500002024-05-17 3:42PM EDT2025-01-1746.000.000.000.00-3014,3810.00%
TSLA250321C001500002024-05-17 12:40PM EDT2025-03-2150.900.000.000.00-31,7240.00%
TSLA250620C001500002024-05-17 1:56PM EDT2025-06-2053.990.000.000.00-82,5740.00%
TSLA250919C001500002024-05-17 2:00PM EDT2025-09-1958.150.000.000.00-23050.00%
TSLA251219C001500002024-05-17 3:15PM EDT2025-12-1963.150.000.000.00-21,2320.00%
TSLA260116C001500002024-05-17 2:11PM EDT2026-01-1664.000.000.000.00-324,1750.00%
TSLA260618C001500002024-05-17 3:40PM EDT2026-06-1870.900.000.000.00-435,9290.00%
TSLA261218C001500002024-05-17 2:00PM EDT2026-12-1877.000.000.000.00-111,4380.00%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524P001500002024-05-17 3:59PM EDT2024-05-240.100.000.000.00-3,30413,59025.00%
TSLA240531P001500002024-05-17 3:59PM EDT2024-05-310.220.000.000.00-1,60410,38225.00%
TSLA240607P001500002024-05-17 3:59PM EDT2024-06-070.440.000.000.00-4403,41012.50%
TSLA240614P001500002024-05-17 3:59PM EDT2024-06-140.810.000.000.00-2,0572,91012.50%
TSLA240621P001500002024-05-17 3:59PM EDT2024-06-211.140.000.000.00-2,96943,65812.50%
TSLA240628P001500002024-05-17 3:57PM EDT2024-06-281.520.000.000.00-24166512.50%
TSLA240719P001500002024-05-17 3:59PM EDT2024-07-193.150.000.000.00-72626,4706.25%
TSLA240816P001500002024-05-17 3:55PM EDT2024-08-165.450.000.000.00-62920,5596.25%
TSLA240920P001500002024-05-17 3:17PM EDT2024-09-207.130.000.000.00-8135,4456.25%
TSLA241018P001500002024-05-17 3:17PM EDT2024-10-188.700.000.000.00-819,1166.25%
TSLA241115P001500002024-05-17 3:47PM EDT2024-11-1510.590.000.000.00-224,2446.25%
TSLA241220P001500002024-05-17 2:12PM EDT2024-12-2012.170.000.000.00-12521,9046.25%
TSLA250117P001500002024-05-17 3:57PM EDT2025-01-1712.950.000.000.00-10735,1773.13%
TSLA250321P001500002024-05-17 12:35PM EDT2025-03-2115.100.000.000.00-85,1753.13%
TSLA250620P001500002024-05-17 3:48PM EDT2025-06-2018.700.000.000.00-516,6613.13%
TSLA250919P001500002024-05-16 1:48PM EDT2025-09-1922.370.000.000.00-11,6853.13%
TSLA251219P001500002024-05-17 11:54AM EDT2025-12-1924.000.000.000.00-135,4023.13%
TSLA260116P001500002024-05-17 1:25PM EDT2026-01-1625.070.000.000.00-273,6823.13%
TSLA260618P001500002024-05-14 2:32PM EDT2026-06-1829.300.000.000.00-123,8933.13%
TSLA261218P001500002024-05-17 3:38PM EDT2026-12-1832.720.000.000.00-1531,8683.13%