Italia markets open in 6 hours 15 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
193,76-6,19 (-3,10%)
Alla chiusura: 04:00PM EST
192,40 -1,36 (-0,70%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:155.00
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240223C001550002024-02-20 9:59AM EST2024-02-2338.2537.6039.90-6.65-14.81%6192181.20%
TSLA240301C001550002024-02-20 11:22AM EST2024-03-0138.0037.8539.60-7.95-17.30%12214792.14%
TSLA240308C001550002024-02-14 3:59PM EST2024-03-0834.6838.3040.800.00-505569.68%
TSLA240315C001550002024-02-20 3:36PM EST2024-03-1538.4938.6041.00-7.58-16.45%1399962.60%
TSLA240322C001550002024-02-20 10:29AM EST2024-03-2238.4839.0041.75-9.02-18.99%33261.84%
TSLA240419C001550002024-02-20 11:34AM EST2024-04-1941.0641.3543.85-5.84-12.45%1845759.16%
TSLA240517C001550002024-02-20 12:29PM EST2024-05-1741.4544.4546.00-9.14-18.07%110959.92%
TSLA240621C001550002024-02-20 9:43AM EST2024-06-2147.1546.7547.45-5.04-9.66%329256.75%
TSLA240719C001550002024-02-16 2:17PM EST2024-07-1955.4047.8050.500.00-135056.96%
TSLA240816C001550002024-02-16 3:17PM EST2024-08-1656.6550.8052.600.00-54058.64%
TSLA240920C001550002024-02-16 3:17PM EST2024-09-2058.5952.9053.650.00-51,15257.11%
TSLA241018C001550002024-02-16 10:14AM EST2024-10-1860.8553.1556.500.00-1156.89%
TSLA241115C001550002024-02-15 3:22PM EST2024-11-1560.8555.8559.350.00-310859.20%
TSLA241220C001550002024-02-16 11:13AM EST2024-12-2060.8857.7060.55-4.32-6.63%118258.43%
TSLA250117C001550002024-02-20 12:14PM EST2025-01-1757.6559.3061.25-6.80-10.55%256257.88%
TSLA250321C001550002024-02-16 10:29AM EST2025-03-2168.2062.5064.350.00-31457.98%
TSLA250620C001550002024-02-16 3:08PM EST2025-06-2073.9066.7068.800.00-178258.34%
TSLA250919C001550002024-02-20 9:47AM EST2025-09-1972.8770.4072.65+0.87+1.21%211858.40%
TSLA251219C001550002024-02-20 1:08PM EST2025-12-1972.9574.9076.35-9.14-11.13%318359.20%
TSLA260116C001550002024-02-20 10:08AM EST2026-01-1676.4075.1577.40-6.00-7.28%6328158.76%
TSLA260618C001550002024-02-20 3:08PM EST2026-06-1880.7080.6583.10-6.61-7.57%29259.23%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240223P001550002024-02-20 3:42PM EST2024-02-230.020.010.02-0.01-33.33%5263,35590.63%
TSLA240301P001550002024-02-20 3:26PM EST2024-03-010.100.090.11+0.02+25.00%4981,54462.70%
TSLA240308P001550002024-02-20 2:42PM EST2024-03-080.280.220.25+0.09+47.37%1391,73054.88%
TSLA240315P001550002024-02-20 3:56PM EST2024-03-150.420.420.44+0.08+23.53%2537,87951.56%
TSLA240322P001550002024-02-20 2:19PM EST2024-03-220.740.690.75+0.18+32.14%24955650.54%
TSLA240328P001550002024-02-20 3:58PM EST2024-03-280.990.911.00+0.19+23.75%16917449.95%
TSLA240419P001550002024-02-20 3:58PM EST2024-04-192.352.322.38+0.46+24.34%6492,35650.11%
TSLA240517P001550002024-02-20 3:41PM EST2024-05-173.973.803.95+0.82+26.03%2854,28549.23%
TSLA240621P001550002024-02-20 3:46PM EST2024-06-215.515.405.50+0.98+21.63%647,63547.28%
TSLA240719P001550002024-02-20 3:14PM EST2024-07-197.006.807.00+1.05+17.65%331,31147.27%
TSLA240816P001550002024-02-20 12:11PM EST2024-08-169.108.208.45+1.80+24.66%31,24547.29%
TSLA240920P001550002024-02-20 2:05PM EST2024-09-2010.249.559.80+1.74+20.47%165,39746.44%
TSLA241018P001550002024-02-20 3:49PM EST2024-10-1811.109.9011.00+0.77+7.45%3513446.28%
TSLA241115P001550002024-02-16 2:11PM EST2024-11-1511.2012.1012.900.00-521,25747.64%
TSLA241220P001550002024-02-20 1:54PM EST2024-12-2014.3413.5514.00+1.89+15.18%241,19746.87%
TSLA250117P001550002024-02-20 3:55PM EST2025-01-1714.8514.6515.00+1.50+11.24%713,74446.62%
TSLA250321P001550002024-02-16 9:42AM EST2025-03-2115.3516.6017.300.00-1017246.44%
TSLA250620P001550002024-02-20 12:27PM EST2025-06-2020.7019.3519.95+2.15+11.59%42,72745.65%
TSLA250919P001550002024-02-13 9:35AM EST2025-09-1923.4021.7522.350.00-863845.01%
TSLA251219P001550002024-02-20 3:13PM EST2025-12-1924.5324.0024.55+1.53+6.65%22,28344.48%
TSLA260116P001550002024-02-20 1:03PM EST2026-01-1625.8024.4525.25+2.18+9.23%3589344.40%
TSLA260618P001550002024-02-16 2:12PM EST2026-06-1826.5726.9028.850.00-201,16444.02%