Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
202,09+2,36 (+1,18%)
In data: 02:36PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:195.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240301C001950002024-02-28 2:19PM EST2024-03-018.508.458.65+2.00+30.77%9,03412,09856.49%
TSLA240308C001950002024-02-28 2:21PM EST2024-03-0810.4010.3010.45+1.60+18.18%2,0313,21047.90%
TSLA240315C001950002024-02-28 2:19PM EST2024-03-1512.0512.0512.20+1.65+15.87%1,44223,47747.82%
TSLA240322C001950002024-02-28 2:18PM EST2024-03-2213.7013.5013.65+1.80+15.13%4813,03147.77%
TSLA240328C001950002024-02-28 2:16PM EST2024-03-2814.5814.5514.65+1.64+12.67%2411,09347.31%
TSLA240405C001950002024-02-28 1:19PM EST2024-04-0516.3016.0516.25+1.75+12.03%12337148.51%
TSLA240419C001950002024-02-28 2:11PM EST2024-04-1918.8618.8518.95+1.56+9.02%73010,15750.56%
TSLA240517C001950002024-02-28 1:44PM EST2024-05-1723.2522.6522.75+2.10+9.93%4113,68351.21%
TSLA240621C001950002024-02-28 1:27PM EST2024-06-2126.1026.1026.25+1.65+6.75%802,84950.67%
TSLA240719C001950002024-02-28 2:02PM EST2024-07-1929.8529.1029.30+2.23+8.07%1181,34551.65%
TSLA240816C001950002024-02-28 10:11AM EST2024-08-1631.0531.9032.10+1.51+5.11%397652.50%
TSLA240920C001950002024-02-28 12:00PM EST2024-09-2035.5534.5034.80+2.45+7.40%302,23052.39%
TSLA241018C001950002024-02-28 12:24PM EST2024-10-1837.7037.0537.30+2.90+8.33%1122453.24%
TSLA241115C001950002024-02-28 9:52AM EST2024-11-1537.5039.5039.95-0.25-0.66%145754.22%
TSLA241220C001950002024-02-28 11:49AM EST2024-12-2043.2041.9542.20+2.80+6.93%8649054.32%
TSLA250117C001950002024-02-28 2:01PM EST2025-01-1744.6043.9544.15+2.10+4.94%214,55954.66%
TSLA250321C001950002024-02-28 10:46AM EST2025-03-2148.4047.9548.40+2.15+4.65%113955.27%
TSLA250620C001950002024-02-28 12:48PM EST2025-06-2054.0053.5053.80+2.70+5.26%121,18656.08%
TSLA250919C001950002024-02-27 1:33PM EST2025-09-1955.3058.1058.600.00-513756.44%
TSLA251219C001950002024-02-27 10:01AM EST2025-12-1962.6962.6063.000.00-859756.88%
TSLA260116C001950002024-02-28 11:00AM EST2026-01-1665.0063.9064.20+3.92+6.42%440556.95%
TSLA260618C001950002024-02-28 11:06AM EST2026-06-1871.8770.4570.90+3.27+4.77%5247357.52%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240301P001950002024-02-28 2:21PM EST2024-03-010.610.570.59-1.02-62.58%63,67026,03939.36%
TSLA240308P001950002024-02-28 2:19PM EST2024-03-082.322.322.34-1.38-37.30%8,4643,17939.09%
TSLA240315P001950002024-02-28 2:17PM EST2024-03-153.723.753.80-1.38-27.06%3,07312,04139.58%
TSLA240322P001950002024-02-28 2:09PM EST2024-03-225.005.005.10-1.36-21.38%5672,86840.20%
TSLA240328P001950002024-02-28 2:02PM EST2024-03-285.635.855.95-1.87-24.93%1,9231,83339.91%
TSLA240405P001950002024-02-28 1:14PM EST2024-04-057.177.107.30-1.58-18.06%7438740.99%
TSLA240419P001950002024-02-28 2:13PM EST2024-04-199.709.559.70-1.40-12.61%4448,02543.33%
TSLA240517P001950002024-02-28 2:16PM EST2024-05-1712.6012.6512.70-1.40-10.00%3,3434,16843.22%
TSLA240621P001950002024-02-28 2:15PM EST2024-06-2115.3015.1515.20-1.32-7.94%1249,53541.79%
TSLA240719P001950002024-02-28 2:08PM EST2024-07-1917.4017.3517.50-1.10-5.95%162,16242.19%
TSLA240816P001950002024-02-28 2:04PM EST2024-08-1619.1519.3019.40-1.25-6.13%371,17742.16%
TSLA240920P001950002024-02-28 12:48PM EST2024-09-2021.2021.2021.30-1.16-5.19%513,07841.66%
TSLA241018P001950002024-02-26 11:21AM EST2024-10-1824.0523.0023.200.00-285642.15%
TSLA241115P001950002024-02-27 10:07AM EST2024-11-1526.4024.9025.15+1.60+6.45%161142.80%
TSLA241220P001950002024-02-28 12:57PM EST2024-12-2026.4526.5526.70-1.45-5.20%1331,32942.42%
TSLA250117P001950002024-02-28 1:45PM EST2025-01-1727.6027.7027.85-1.31-4.53%394,64842.13%
TSLA250321P001950002024-02-28 11:15AM EST2025-03-2130.1030.4530.65-0.72-2.34%2417042.08%
TSLA250620P001950002024-02-28 2:13PM EST2025-06-2034.0533.9534.15+0.05+0.15%861,30641.84%
TSLA250919P001950002024-02-20 3:08PM EST2025-09-1940.7336.8537.050.00-11,54741.39%
TSLA251219P001950002024-02-26 2:15PM EST2025-12-1940.5839.5539.850.00-11,18641.17%
TSLA260116P001950002024-02-28 2:06PM EST2026-01-1640.1040.3040.50-1.20-2.91%276940.95%
TSLA260618P001950002024-02-28 12:35PM EST2026-06-1844.4044.1044.50-0.72-1.60%331,11940.52%