Italia Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
236,18-2,65 (-1,11%)
Al 03:15PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:190.00
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231208C001900002023-12-04 1:14PM EST2023-12-0848.3346.6547.40-0.60-1.23%4214122.36%
TSLA231215C001900002023-12-04 1:13PM EST2023-12-1547.3147.1047.65-0.63-1.31%425,93285.60%
TSLA231222C001900002023-12-01 10:48AM EST2023-12-2245.4047.2548.650.00-114275.29%
TSLA231229C001900002023-12-04 10:34AM EST2023-12-2948.5247.7048.85-1.10-2.22%2616467.47%
TSLA240105C001900002023-12-04 12:53PM EST2024-01-0550.1348.1549.90+1.13+2.31%115065.65%
TSLA240112C001900002023-12-04 2:28PM EST2024-01-1249.6748.3551.05-0.33-0.66%32263.90%
TSLA240119C001900002023-12-04 12:06PM EST2024-01-1949.9049.9050.55-1.30-2.54%7210,57761.83%
TSLA240216C001900002023-12-04 11:30AM EST2024-02-1652.8253.3553.60-2.11-3.84%181,04061.47%
TSLA240315C001900002023-12-04 1:57PM EST2024-03-1556.4055.8556.20-0.70-1.23%211,71759.95%
TSLA240419C001900002023-12-01 11:17AM EST2024-04-1960.1559.2059.750.00-253460.03%
TSLA240517C001900002023-12-01 12:25PM EST2024-05-1764.1061.6562.800.00-2111760.48%
TSLA240621C001900002023-11-29 3:59PM EST2024-06-2171.2564.3565.100.00-132,05659.61%
TSLA240920C001900002023-11-29 3:51PM EST2024-09-2078.2571.3571.950.00-21,27659.89%
TSLA250117C001900002023-12-04 2:13PM EST2025-01-1779.5079.4580.30-0.80-1.00%85,10760.74%
TSLA250620C001900002023-11-30 2:52PM EST2025-06-2092.7088.0089.000.00-291260.96%
TSLA250919C001900002023-11-30 1:13PM EST2025-09-1996.0492.2593.400.00-133760.86%
TSLA251219C001900002023-12-01 12:12PM EST2025-12-1999.0596.4597.600.00-12,64860.95%
TSLA260116C001900002023-12-04 12:55PM EST2026-01-1698.9097.8598.30+2.30+2.38%2232160.81%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231208P001900002023-12-04 2:54PM EST2023-12-080.040.030.04-0.03-42.86%2,1394,17273.83%
TSLA231215P001900002023-12-04 2:54PM EST2023-12-150.160.150.16-0.03-15.79%1,39618,26757.91%
TSLA231222P001900002023-12-04 2:42PM EST2023-12-220.330.310.32-0.03-8.33%1681,55751.61%
TSLA231229P001900002023-12-04 2:49PM EST2023-12-290.530.520.53-0.04-7.02%1721,58048.58%
TSLA240105P001900002023-12-04 2:40PM EST2024-01-051.010.981.01+0.01+1.00%9438749.55%
TSLA240112P001900002023-12-04 2:43PM EST2024-01-121.421.401.46+0.02+1.43%25210049.27%
TSLA240119P001900002023-12-04 2:19PM EST2024-01-191.831.811.82+0.03+1.67%36812,05448.21%
TSLA240216P001900002023-12-04 2:49PM EST2024-02-164.224.154.25+0.07+1.69%1014,47849.81%
TSLA240315P001900002023-12-04 2:02PM EST2024-03-156.105.906.05+0.16+2.69%426,95748.56%
TSLA240419P001900002023-12-04 2:05PM EST2024-04-198.658.508.55+0.25+2.98%691,94648.56%
TSLA240517P001900002023-12-04 2:08PM EST2024-05-1710.5310.2510.40+0.38+3.74%911,63248.46%
TSLA240621P001900002023-12-04 2:44PM EST2024-06-2112.1012.1012.15+0.05+0.41%53414,57347.52%
TSLA240920P001900002023-12-04 11:40AM EST2024-09-2017.0216.7016.85+0.20+1.19%292,56846.86%
TSLA250117P001900002023-12-04 10:27AM EST2025-01-1722.5222.2022.35+0.35+1.58%77,08546.56%
TSLA250620P001900002023-11-30 1:59PM EST2025-06-2027.8227.6527.900.00-111,35545.67%
TSLA250919P001900002023-12-01 9:30AM EST2025-09-1931.7030.3030.600.00-245445.05%
TSLA251219P001900002023-12-01 1:33PM EST2025-12-1933.3032.9533.250.00-1299544.66%
TSLA260116P001900002023-12-01 1:21PM EST2026-01-1633.6033.5534.000.00-1376944.53%