Italia markets close in 3 hours 32 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
176,75-2,49 (-1,39%)
Alla chiusura: 04:00PM EDT
174,60 -2,15 (-1,22%)
Preborsa: 07:58AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:155.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240531C001550002024-05-28 3:25PM EDT2024-05-3121.550.000.000.00-1059640.00%
TSLA240607C001550002024-05-28 3:58PM EDT2024-06-0722.250.000.000.00-732450.00%
TSLA240614C001550002024-05-28 2:43PM EDT2024-06-1421.880.000.000.00-8990.00%
TSLA240621C001550002024-05-28 2:59PM EDT2024-06-2122.600.000.000.00-822,0740.00%
TSLA240628C001550002024-05-28 3:57PM EDT2024-06-2824.350.000.000.00-10720.00%
TSLA240705C001550002024-05-28 1:23PM EDT2024-07-0524.730.000.000.00-24220.00%
TSLA240719C001550002024-05-28 3:09PM EDT2024-07-1926.350.000.000.00-121,0570.00%
TSLA240816C001550002024-05-28 1:52PM EDT2024-08-1629.500.000.000.00-163,7160.00%
TSLA240920C001550002024-05-28 12:29PM EDT2024-09-2033.460.000.000.00-42,2560.00%
TSLA241018C001550002024-05-28 3:16PM EDT2024-10-1834.450.000.000.00-13940.00%
TSLA241115C001550002024-05-28 1:13PM EDT2024-11-1537.660.000.000.00-32480.00%
TSLA241220C001550002024-05-28 1:13PM EDT2024-12-2039.830.000.000.00-22040.00%
TSLA250117C001550002024-05-28 2:31PM EDT2025-01-1740.830.000.000.00-61,9540.00%
TSLA250321C001550002024-05-28 2:19PM EDT2025-03-2145.020.000.000.00-11,1220.00%
TSLA250620C001550002024-05-28 2:56PM EDT2025-06-2050.000.000.000.00-17340.00%
TSLA250919C001550002024-05-21 12:02PM EDT2025-09-1959.050.000.000.00-21860.00%
TSLA251219C001550002024-05-28 2:31PM EDT2025-12-1959.050.000.000.00-12160.00%
TSLA260116C001550002024-05-28 2:54PM EDT2026-01-1660.100.000.000.00-36610.00%
TSLA260618C001550002024-05-24 9:34AM EDT2026-06-1867.450.000.000.00-12550.00%
TSLA261218C001550002024-05-28 2:39PM EDT2026-12-1874.500.000.000.00-42370.00%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240531P001550002024-05-28 3:47PM EDT2024-05-310.060.000.000.00-2,65111,34925.00%
TSLA240607P001550002024-05-28 3:55PM EDT2024-06-070.350.000.000.00-1,6374,31312.50%
TSLA240614P001550002024-05-28 3:51PM EDT2024-06-140.910.000.000.00-1,5151,22912.50%
TSLA240621P001550002024-05-28 3:59PM EDT2024-06-211.280.000.000.00-62848,34812.50%
TSLA240628P001550002024-05-28 3:53PM EDT2024-06-281.800.000.000.00-3671,00212.50%
TSLA240705P001550002024-05-28 3:55PM EDT2024-07-052.430.000.000.00-1763006.25%
TSLA240719P001550002024-05-28 3:58PM EDT2024-07-193.900.000.000.00-29612,1356.25%
TSLA240816P001550002024-05-28 3:31PM EDT2024-08-166.650.000.000.00-739,6746.25%
TSLA240920P001550002024-05-28 3:21PM EDT2024-09-208.660.000.000.00-3610,6006.25%
TSLA241018P001550002024-05-28 12:35PM EDT2024-10-1810.100.000.000.00-1145,7036.25%
TSLA241115P001550002024-05-28 2:33PM EDT2024-11-1512.700.000.000.00-892,7623.13%
TSLA241220P001550002024-05-28 10:47AM EDT2024-12-2013.710.000.000.00-12,0303.13%
TSLA250117P001550002024-05-24 2:49PM EDT2025-01-1714.220.000.000.00-315,8673.13%
TSLA250321P001550002024-05-28 2:18PM EDT2025-03-2117.550.000.000.00-585,8693.13%
TSLA250620P001550002024-05-28 10:33AM EDT2025-06-2020.900.000.000.00-23,1693.13%
TSLA250919P001550002024-05-28 2:37PM EDT2025-09-1923.950.000.000.00-11,0273.13%
TSLA251219P001550002024-05-24 2:36PM EDT2025-12-1925.900.000.000.00-83,0943.13%
TSLA260116P001550002024-05-23 11:39AM EDT2026-01-1627.350.000.000.00-61,5263.13%
TSLA260618P001550002024-05-24 3:02PM EDT2026-06-1830.550.000.000.00-102,4011.56%
TSLA261218P001550002024-05-28 1:32PM EDT2026-12-1834.750.000.000.00-25771.56%