Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
190,41-1,81 (-0,94%)
Alla chiusura: 04:00PM EDT
190,21 -0,20 (-0,11%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:230.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230331C002300002023-03-24 3:59PM EDT2023-03-310.090.080.09-0.10-52.63%5,5644,51966.60%
TSLA230406C002300002023-03-24 3:59PM EDT2023-04-060.770.750.79-0.31-28.70%8581,73269.43%
TSLA230414C002300002023-03-24 3:58PM EDT2023-04-141.461.431.50-0.46-23.96%2291,61563.06%
TSLA230421C002300002023-03-24 3:59PM EDT2023-04-212.802.772.87-0.63-18.37%2,5196,45565.98%
TSLA230428C002300002023-03-24 3:54PM EDT2023-04-283.553.504.80-0.85-19.32%10163067.30%
TSLA230519C002300002023-03-24 3:56PM EDT2023-05-196.056.056.20-0.95-13.57%7604,51961.72%
TSLA230616C002300002023-03-24 3:45PM EDT2023-06-168.908.909.15-1.15-11.44%2005,07059.78%
TSLA230721C002300002023-03-24 3:55PM EDT2023-07-2112.8012.8513.35-0.15-1.16%402,24360.55%
TSLA230818C002300002023-03-24 1:25PM EDT2023-08-1814.9515.4015.85-0.65-4.17%463660.01%
TSLA230915C002300002023-03-24 3:15PM EDT2023-09-1517.8017.7518.15-0.10-0.56%2732,93859.58%
TSLA231020C002300002023-03-24 3:18PM EDT2023-10-2021.3520.8521.45-1.60-6.97%312560.07%
TSLA231117C002300002023-03-24 1:24PM EDT2023-11-1722.4523.2023.65-3.95-14.96%14631360.17%
TSLA231215C002300002023-03-24 3:06PM EDT2023-12-1525.3725.1025.65-1.13-4.26%22,07159.95%
TSLA240119C002300002023-03-24 3:42PM EDT2024-01-1927.5527.5527.85+0.15+0.55%2021,14959.73%
TSLA240315C002300002023-03-24 2:00PM EDT2024-03-1531.0031.3031.80-0.80-2.52%1045659.97%
TSLA240621C002300002023-03-24 11:53AM EDT2024-06-2137.0037.1537.80-5.30-12.53%311,00860.10%
TSLA240920C002300002023-03-24 11:41AM EDT2024-09-2041.5541.9542.95-2.12-4.85%51,04760.23%
TSLA250117C002300002023-03-24 12:17PM EDT2025-01-1747.3047.7048.55-1.90-3.86%94,91560.16%
TSLA250620C002300002023-03-24 2:36PM EDT2025-06-2055.0054.3555.70+0.10+0.18%773060.40%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230331P002300002023-03-24 2:29PM EDT2023-03-3139.9939.1540.05+2.84+7.64%1736752.34%
TSLA230406P002300002023-03-24 2:29PM EDT2023-04-0640.4939.8540.35+3.14+8.41%223563.57%
TSLA230414P002300002023-03-23 2:22PM EDT2023-04-1439.5440.5040.850.00-10215658.35%
TSLA230421P002300002023-03-24 11:24AM EDT2023-04-2144.5441.6042.00+6.89+18.30%1490061.08%
TSLA230428P002300002023-03-21 1:38PM EDT2023-04-2838.0041.3543.750.00-353859.77%
TSLA230519P002300002023-03-23 12:50PM EDT2023-05-1940.9344.2044.700.00-289956.21%
TSLA230616P002300002023-03-23 2:10PM EDT2023-06-1647.0046.4547.10+1.60+3.52%102,89353.85%
TSLA230721P002300002023-03-23 10:04AM EDT2023-07-2144.8549.6050.050.00-51,27453.32%
TSLA230818P002300002023-03-23 3:31PM EDT2023-08-1852.0151.5052.150.00-11352.52%
TSLA230915P002300002023-03-24 11:11AM EDT2023-09-1554.8553.1553.60+5.87+11.98%541,24951.29%
TSLA231020P002300002023-03-24 12:19PM EDT2023-10-2057.3055.2556.10-3.64-5.97%92151.02%
TSLA231117P002300002023-03-17 1:22PM EDT2023-11-1762.9057.0057.550.00-125750.63%
TSLA231215P002300002023-03-23 12:22PM EDT2023-12-1555.5058.5058.850.00-1074850.11%
TSLA240119P002300002023-03-24 12:43PM EDT2024-01-1961.3059.9560.40+5.07+9.02%618,84049.66%
TSLA240315P002300002023-03-23 12:20PM EDT2024-03-1559.5562.6563.100.00-109449.24%
TSLA240621P002300002023-03-22 3:31PM EDT2024-06-2163.7066.5567.150.00-623948.42%
TSLA240920P002300002023-03-20 10:23AM EDT2024-09-2072.8169.5570.600.00-239247.92%
TSLA250117P002300002023-03-24 10:39AM EDT2025-01-1774.4073.2574.45+4.85+6.97%223,26147.18%
TSLA250620P002300002023-03-24 10:54AM EDT2025-06-2079.1977.8078.80+4.40+5.88%113646.34%