Italia markets open in 17 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
191,97-5,44 (-2,76%)
Alla chiusura: 04:00PM EST
191,13 -0,84 (-0,44%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:230.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240301C002300002024-02-23 3:57PM EST2024-03-010.050.000.000.00-3,120025.00%
TSLA240308C002300002024-02-23 3:59PM EST2024-03-080.250.000.000.00-1,348025.00%
TSLA240315C002300002024-02-23 3:59PM EST2024-03-150.610.000.000.00-2,035012.50%
TSLA240322C002300002024-02-23 3:57PM EST2024-03-221.090.000.000.00-647012.50%
TSLA240328C002300002024-02-23 3:59PM EST2024-03-281.470.000.000.00-582012.50%
TSLA240405C002300002024-02-23 3:53PM EST2024-04-052.200.000.000.00-100012.50%
TSLA240419C002300002024-02-23 3:59PM EST2024-04-193.770.000.000.00-1,414012.50%
TSLA240517C002300002024-02-23 3:59PM EST2024-05-176.180.000.000.00-62706.25%
TSLA240621C002300002024-02-23 3:59PM EST2024-06-218.550.000.000.00-21306.25%
TSLA240719C002300002024-02-23 3:50PM EST2024-07-1910.920.000.000.00-4206.25%
TSLA240816C002300002024-02-23 3:59PM EST2024-08-1613.150.000.000.00-2206.25%
TSLA240920C002300002024-02-23 3:34PM EST2024-09-2015.410.000.000.00-10906.25%
TSLA241018C002300002024-02-23 12:46PM EST2024-10-1818.460.000.000.00-106.25%
TSLA241115C002300002024-02-23 10:30AM EST2024-11-1521.100.000.000.00-406.25%
TSLA241220C002300002024-02-23 3:52PM EST2024-12-2022.000.000.000.00-3303.13%
TSLA250117C002300002024-02-23 3:25PM EST2025-01-1724.200.000.000.00-8103.13%
TSLA250321C002300002024-02-23 2:39PM EST2025-03-2128.350.000.000.00-503.13%
TSLA250620C002300002024-02-23 2:17PM EST2025-06-2033.600.000.000.00-27303.13%
TSLA250919C002300002024-02-22 3:48PM EST2025-09-1941.400.000.000.00-103.13%
TSLA251219C002300002024-02-23 3:28PM EST2025-12-1942.450.000.000.00-3303.13%
TSLA260116C002300002024-02-23 12:54PM EST2026-01-1644.690.000.000.00-203.13%
TSLA260618C002300002024-02-23 3:59PM EST2026-06-1850.500.000.000.00-5503.13%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240301P002300002024-02-23 12:31PM EST2024-03-0136.450.000.000.00-500.00%
TSLA240308P002300002024-02-22 2:38PM EST2024-03-0833.270.000.000.00-200.00%
TSLA240315P002300002024-02-23 3:10PM EST2024-03-1537.650.000.000.00-3400.00%
TSLA240322P002300002024-02-23 3:36PM EST2024-03-2238.300.000.000.00-100.00%
TSLA240328P002300002024-02-23 1:09PM EST2024-03-2838.000.000.000.00-500.00%
TSLA240419P002300002024-02-23 3:28PM EST2024-04-1940.160.000.000.00-3800.00%
TSLA240517P002300002024-02-23 2:55PM EST2024-05-1741.300.000.000.00-700.00%
TSLA240621P002300002024-02-23 2:13PM EST2024-06-2142.880.000.000.00-300.00%
TSLA240719P002300002024-02-23 2:23PM EST2024-07-1944.590.000.000.00-1600.00%
TSLA240816P002300002024-02-22 2:56PM EST2024-08-1643.270.000.000.00-400.00%
TSLA240920P002300002024-02-23 11:02AM EST2024-09-2045.800.000.000.00-200.00%
TSLA241018P002300002024-02-21 2:56PM EST2024-10-1849.050.000.000.00-400.00%
TSLA241115P002300002024-02-16 12:11PM EST2024-11-1546.520.000.000.00-100.00%
TSLA241220P002300002024-02-23 3:29PM EST2024-12-2051.990.000.000.00-1800.00%
TSLA250117P002300002024-02-23 3:50PM EST2025-01-1752.950.000.000.00-18900.00%
TSLA250321P002300002024-02-16 1:25PM EST2025-03-2152.350.000.000.00-400.00%
TSLA250620P002300002024-02-22 3:31PM EST2025-06-2056.000.000.000.00-100.00%
TSLA250919P002300002024-02-23 10:58AM EST2025-09-1959.900.000.000.00-17700.00%
TSLA251219P002300002024-02-23 3:54PM EST2025-12-1963.700.000.000.00-2100.00%
TSLA260116P002300002024-02-23 11:51AM EST2026-01-1663.500.000.000.00-100.00%
TSLA260618P002300002024-02-22 3:31PM EST2026-06-1865.960.000.000.00-200.00%