Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
250,22+3,84 (+1,56%)
Alla chiusura: 04:00PM EDT
249,95 -0,27 (-0,11%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:230.00
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231006C002300002023-09-29 3:57PM EDT2023-10-0622.3321.9522.25+3.23+16.91%8392,68363.24%
TSLA231013C002300002023-09-29 3:55PM EDT2023-10-1323.5023.6023.95+3.30+16.34%11081957.52%
TSLA231020C002300002023-09-29 3:58PM EDT2023-10-2026.3626.2526.50+2.50+10.48%7746,34761.04%
TSLA231027C002300002023-09-29 3:52PM EDT2023-10-2728.6027.9028.20+3.17+12.47%9917760.19%
TSLA231103C002300002023-09-29 3:58PM EDT2023-11-0329.3028.7529.85+2.30+8.52%382058.59%
TSLA231117C002300002023-09-29 3:58PM EDT2023-11-1731.4731.4031.65+2.32+7.96%2423,38856.53%
TSLA231215C002300002023-09-29 1:54PM EDT2023-12-1533.3535.2535.70-0.05-0.15%524,30754.77%
TSLA240119C002300002023-09-29 3:46PM EDT2024-01-1940.3639.8040.55+3.70+10.09%12924,42254.79%
TSLA240216C002300002023-09-28 3:50PM EDT2024-02-1641.2644.1544.750.00-827356.56%
TSLA240315C002300002023-09-29 3:17PM EDT2024-03-1546.9546.8047.75+2.50+5.62%132,33956.18%
TSLA240419C002300002023-09-27 1:17PM EDT2024-04-1942.4550.9051.500.00-3035256.84%
TSLA240517C002300002023-09-28 10:21AM EDT2024-05-1748.3051.1052.15+48.30-1053.86%
TSLA240621C002300002023-09-29 1:48PM EDT2024-06-2155.6557.0057.45+0.92+1.68%131,32657.35%
TSLA240920C002300002023-09-29 11:27AM EDT2024-09-2066.1564.7065.30+6.82+11.50%41,27558.12%
TSLA250117C002300002023-09-29 2:02PM EDT2025-01-1771.5073.8074.250.00-504,77659.09%
TSLA250620C002300002023-09-29 1:33PM EDT2025-06-2082.9583.4083.90+5.70+7.38%798159.59%
TSLA250919C002300002023-09-26 3:32PM EDT2025-09-1985.0988.3589.050.00-27159.80%
TSLA251219C002300002023-09-29 11:56AM EDT2025-12-1994.4093.1593.90+4.15+4.60%11,77860.08%
TSLA260116C002300002023-09-29 2:19PM EDT2026-01-1692.3094.2595.40-0.20-0.22%2417460.07%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231006P002300002023-09-29 3:59PM EDT2023-10-061.591.541.61-0.83-34.30%27,16916,48759.47%
TSLA231013P002300002023-09-29 3:59PM EDT2023-10-133.012.963.05-0.94-23.80%2,4132,50153.56%
TSLA231020P002300002023-09-29 3:59PM EDT2023-10-205.405.305.45-0.95-14.96%3,62121,37656.97%
TSLA231027P002300002023-09-29 3:53PM EDT2023-10-276.656.756.90-1.25-15.82%4081,27855.83%
TSLA231103P002300002023-09-29 3:53PM EDT2023-11-037.607.658.00-1.25-14.12%13322453.82%
TSLA231110P002300002023-09-28 3:54PM EDT2023-11-1010.008.1010.10+10.00-31-53.56%
TSLA231117P002300002023-09-29 3:58PM EDT2023-11-179.599.509.65-1.16-10.79%3728,41651.10%
TSLA231215P002300002023-09-29 3:56PM EDT2023-12-1512.7012.5512.75-1.16-8.37%1826,48548.67%
TSLA240119P002300002023-09-29 3:55PM EDT2024-01-1916.1016.0516.35-1.65-9.30%72024,76847.62%
TSLA240216P002300002023-09-29 3:48PM EDT2024-02-1619.2919.2019.40-1.69-8.06%2694748.04%
TSLA240315P002300002023-09-29 3:06PM EDT2024-03-1521.2721.1521.50-1.56-6.83%75,61647.25%
TSLA240419P002300002023-09-29 3:53PM EDT2024-04-1923.8923.9024.30-1.86-7.22%421,49847.09%
TSLA240621P002300002023-09-29 2:20PM EDT2024-06-2128.8027.9028.25-0.79-2.67%365,91146.19%
TSLA240920P002300002023-09-29 11:53AM EDT2024-09-2032.6532.9033.30-1.53-4.48%22,18945.44%
TSLA250117P002300002023-09-29 1:37PM EDT2025-01-1738.7038.6039.00-1.40-3.49%775,94344.81%
TSLA250620P002300002023-09-28 3:44PM EDT2025-06-2046.0444.3544.850.00-1594943.84%
TSLA250919P002300002023-09-29 11:30AM EDT2025-09-1946.7347.2547.95-3.47-6.91%14243.41%
TSLA251219P002300002023-09-29 2:52PM EDT2025-12-1950.6550.0050.70-0.75-1.46%71,35742.95%
TSLA260116P002300002023-09-29 3:47PM EDT2026-01-1650.9050.4051.50-5.20-9.27%318142.82%