Italia markets close in 3 hours 11 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
162,13+17,45 (+12,06%)
Alla chiusura: 04:00PM EDT
162,90 +0,77 (+0,47%)
Preborsa: 08:18AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:220.00
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240426C002200002024-04-24 3:11PM EDT2024-04-260.010.000.000.00-3454,64850.00%
TSLA240503C002200002024-04-24 3:58PM EDT2024-05-030.040.000.000.00-9892,30550.00%
TSLA240510C002200002024-04-24 3:41PM EDT2024-05-100.100.000.000.00-4731,03125.00%
TSLA240517C002200002024-04-24 3:59PM EDT2024-05-170.190.000.000.00-4,03520,77825.00%
TSLA240524C002200002024-04-24 3:41PM EDT2024-05-240.310.000.000.00-26053625.00%
TSLA240531C002200002024-04-24 3:14PM EDT2024-05-310.450.000.000.00-17916025.00%
TSLA240621C002200002024-04-24 3:59PM EDT2024-06-210.920.000.000.00-1,70711,45012.50%
TSLA240719C002200002024-04-24 3:55PM EDT2024-07-192.180.000.000.00-8844,63112.50%
TSLA240816C002200002024-04-24 3:51PM EDT2024-08-164.000.000.000.00-4,5577,67012.50%
TSLA240920C002200002024-04-24 3:52PM EDT2024-09-205.650.000.000.00-73911,12412.50%
TSLA241018C002200002024-04-24 3:58PM EDT2024-10-187.150.000.000.00-29194212.50%
TSLA241115C002200002024-04-24 12:14PM EDT2024-11-158.400.000.000.00-461,9706.25%
TSLA241220C002200002024-04-24 3:55PM EDT2024-12-2011.000.000.000.00-1152,2776.25%
TSLA250117C002200002024-04-24 3:27PM EDT2025-01-1712.300.000.000.00-1,2417,9506.25%
TSLA250321C002200002024-04-24 3:18PM EDT2025-03-2115.800.000.000.00-641,3666.25%
TSLA250620C002200002024-04-24 2:22PM EDT2025-06-2019.980.000.000.00-1473,2276.25%
TSLA250919C002200002024-04-24 3:21PM EDT2025-09-1925.000.000.000.00-3796566.25%
TSLA251219C002200002024-04-24 11:41AM EDT2025-12-1929.930.000.000.00-92,1016.25%
TSLA260116C002200002024-04-24 2:55PM EDT2026-01-1630.200.000.000.00-633,1006.25%
TSLA260618C002200002024-04-24 2:57PM EDT2026-06-1836.520.000.000.00-193,0393.13%
TSLA261218C002200002024-04-24 3:57PM EDT2026-12-1844.000.000.000.00-1745703.13%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240426P002200002024-04-24 2:54PM EDT2024-04-2658.740.000.000.00-12700.00%
TSLA240503P002200002024-04-16 2:20PM EDT2024-05-0363.450.000.000.00-14800.00%
TSLA240510P002200002024-04-24 3:45PM EDT2024-05-1058.400.000.000.00-26140.00%
TSLA240517P002200002024-04-24 3:56PM EDT2024-05-1757.150.000.000.00-1,4931390.00%
TSLA240524P002200002024-04-17 11:03AM EDT2024-05-2464.620.000.000.00-3100.00%
TSLA240531P002200002024-04-18 3:33PM EDT2024-05-3169.350.000.000.00--120.00%
TSLA240621P002200002024-04-24 3:01PM EDT2024-06-2159.530.000.000.00-37,9570.00%
TSLA240719P002200002024-04-24 2:06PM EDT2024-07-1959.330.000.000.00-732,2330.00%
TSLA240816P002200002024-04-24 2:25PM EDT2024-08-1660.250.000.000.00-242,0310.00%
TSLA240920P002200002024-04-24 3:03PM EDT2024-09-2061.520.000.000.00-227,1320.00%
TSLA241018P002200002024-04-24 12:36PM EDT2024-10-1864.180.000.000.00-642720.00%
TSLA241115P002200002024-04-24 11:46AM EDT2024-11-1563.400.000.000.00-71240.00%
TSLA241220P002200002024-04-24 2:51PM EDT2024-12-2064.050.000.000.00-116910.00%
TSLA250117P002200002024-04-24 3:24PM EDT2025-01-1763.760.000.000.00-15714,8620.00%
TSLA250321P002200002024-04-24 10:00AM EDT2025-03-2164.750.000.000.00-200.00%
TSLA250620P002200002024-04-24 12:22PM EDT2025-06-2070.190.000.000.00-143,5740.00%
TSLA250919P002200002024-04-24 3:59PM EDT2025-09-1970.100.000.000.00-61,5000.00%
TSLA251219P002200002024-04-22 3:19PM EDT2025-12-1985.920.000.000.00-292,4960.00%
TSLA260116P002200002024-04-24 11:19AM EDT2026-01-1673.650.000.000.00-24,2940.00%
TSLA260618P002200002024-04-24 12:37PM EDT2026-06-1878.630.000.000.00-562,8370.00%
TSLA261218P002200002024-04-24 11:21AM EDT2026-12-1880.400.000.000.00-111330.00%