Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
164,66+2,53 (+1,56%)
In data: 11:49AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:205.00
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240426C002050002024-04-25 11:28AM EDT2024-04-260.010.000.010.00-784,44096.88%
TSLA240503C002050002024-04-25 11:22AM EDT2024-05-030.100.090.11+0.01+11.11%2713,65164.45%
TSLA240510C002050002024-04-25 11:20AM EDT2024-05-100.280.240.26+0.06+27.27%961,72255.71%
TSLA240517C002050002024-04-25 11:31AM EDT2024-05-170.530.490.51+0.16+43.24%52411,26352.83%
TSLA240524C002050002024-04-25 11:19AM EDT2024-05-240.850.820.85+0.20+30.77%1431,52351.69%
TSLA240531C002050002024-04-25 11:31AM EDT2024-05-311.121.061.12+0.30+36.59%7724049.93%
TSLA240621C002050002024-04-25 11:25AM EDT2024-06-212.242.132.18+0.47+26.55%1,2216,22347.88%
TSLA240719C002050002024-04-25 11:31AM EDT2024-07-194.464.304.35+0.84+23.20%1444,74649.63%
TSLA240816C002050002024-04-25 11:33AM EDT2024-08-167.006.957.05+0.95+15.70%1443,08652.28%
TSLA240920C002050002024-04-25 10:47AM EDT2024-09-209.559.209.30+1.45+17.90%882,36551.96%
TSLA241018C002050002024-04-25 10:42AM EDT2024-10-1810.9511.1011.20+0.98+9.83%2898652.28%
TSLA241115C002050002024-04-25 9:32AM EDT2024-11-1511.9313.6013.70-0.17-1.40%285854.03%
TSLA241220C002050002024-04-25 9:45AM EDT2024-12-2014.8515.5515.65+0.75+5.32%3055953.78%
TSLA250117C002050002024-04-25 11:22AM EDT2025-01-1717.5017.3517.55+2.30+15.13%1197354.29%
TSLA250321C002050002024-04-25 10:00AM EDT2025-03-2119.6520.7021.55+0.65+3.42%36,92854.84%
TSLA250620C002050002024-04-25 10:07AM EDT2025-06-2024.2026.0026.25+0.50+2.11%21,33755.70%
TSLA250919C002050002024-04-24 11:00AM EDT2025-09-1929.1030.8031.200.00-322956.78%
TSLA261218C002050002024-04-25 11:03AM EDT2026-12-1851.1550.0050.90+4.10+8.71%810559.74%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240426P002050002024-04-24 2:54PM EDT2024-04-2644.5538.7040.050.00-89130.00%
TSLA240503P002050002024-04-24 3:57PM EDT2024-05-0342.8739.0040.050.00-9410.00%
TSLA240510P002050002024-04-24 12:43PM EDT2024-05-1046.8038.8040.100.00-170.00%
TSLA240517P002050002024-04-25 9:40AM EDT2024-05-1742.4539.2040.10-1.39-3.17%364,6440.00%
TSLA240524P002050002024-04-19 2:30PM EDT2024-05-2457.0039.4040.150.00-25450.00%
TSLA240531P002050002024-04-25 10:46AM EDT2024-05-3139.7539.8040.35-7.25-15.43%2725.00%
TSLA240621P002050002024-04-25 10:35AM EDT2024-06-2140.7240.4540.90-3.68-8.29%31,72634.11%
TSLA240719P002050002024-04-25 11:03AM EDT2024-07-1941.0041.6042.20-3.75-8.38%21,95237.55%
TSLA240816P002050002024-04-24 2:25PM EDT2024-08-1647.0043.2043.950.00-460440.31%
TSLA240920P002050002024-04-25 11:23AM EDT2024-09-2044.7244.8045.35-4.78-9.66%23,58639.83%
TSLA241018P002050002024-04-23 10:06AM EDT2024-10-1862.5545.9546.850.00-323040.69%
TSLA241115P002050002024-04-24 10:56AM EDT2024-11-1550.5447.1548.300.00-329741.32%
TSLA241220P002050002024-04-24 9:42AM EDT2024-12-2052.3048.8549.400.00-119840.56%
TSLA250117P002050002024-04-24 12:55PM EDT2025-01-1753.9549.8050.350.00-51740.28%
TSLA250321P002050002024-04-25 9:58AM EDT2025-03-2153.7552.0052.35-10.82-16.76%433639.75%
TSLA250620P002050002024-04-24 2:03PM EDT2025-06-2057.2454.9555.400.00-133,45039.79%
TSLA250919P002050002024-04-23 12:19PM EDT2025-09-1969.3657.4058.150.00-381,09639.75%
TSLA261218P002050002024-04-24 3:40PM EDT2026-12-1869.4967.6568.650.00-128238.86%