Italia Markets open in 4 hrs 21 mins

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
160,52 -1,61 (-0,99%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:240.00
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240426C002400002024-04-24 3:59PM EDT2024-04-260.010.000.010.00-5422,914168.75%
TSLA240503C002400002024-04-24 3:45PM EDT2024-05-030.030.010.03-0.01-25.00%1,06376289.06%
TSLA240510C002400002024-04-24 2:16PM EDT2024-05-100.050.050.07-0.05-50.00%10133574.61%
TSLA240517C002400002024-04-24 3:52PM EDT2024-05-170.100.100.11-0.03-23.08%1,0655,67866.60%
TSLA240524C002400002024-04-24 11:15AM EDT2024-05-240.150.140.17-0.01-6.25%14663361.33%
TSLA240531C002400002024-04-24 10:40AM EDT2024-05-310.240.160.31-0.02-7.69%325958.59%
TSLA240621C002400002024-04-24 3:37PM EDT2024-06-210.480.440.49+0.13+37.14%5348,11052.10%
TSLA240719C002400002024-04-24 3:37PM EDT2024-07-191.221.151.20+0.50+69.44%5015,63351.04%
TSLA240816C002400002024-04-24 3:23PM EDT2024-08-162.362.312.38+1.05+80.15%3321,19352.09%
TSLA240920C002400002024-04-24 2:59PM EDT2024-09-203.403.453.60+1.48+77.08%3874,69750.90%
TSLA241018C002400002024-04-24 3:54PM EDT2024-10-184.804.704.85+2.17+82.51%1241,07251.20%
TSLA241115C002400002024-04-24 12:39PM EDT2024-11-156.406.306.50+2.80+77.78%241,01652.42%
TSLA241220C002400002024-04-24 3:54PM EDT2024-12-207.877.707.90+3.42+76.85%5741,24952.01%
TSLA250117C002400002024-04-24 3:56PM EDT2025-01-179.058.959.20+3.75+70.75%38211,05552.13%
TSLA250321C002400002024-04-24 3:45PM EDT2025-03-2112.0011.9512.25+4.45+58.94%3875052.76%
TSLA250620C002400002024-04-24 10:45AM EDT2025-06-2016.9016.1516.65+6.10+56.48%296,11153.59%
TSLA250919C002400002024-04-24 12:38PM EDT2025-09-1919.3020.3521.10+5.00+34.97%422654.58%
TSLA251219C002400002024-04-24 2:52PM EDT2025-12-1924.4824.8025.15+6.64+37.22%31,92255.55%
TSLA260116C002400002024-04-24 2:52PM EDT2026-01-1625.6526.0526.45+6.75+35.71%334,15555.83%
TSLA260618C002400002024-04-24 2:06PM EDT2026-06-1832.1532.5032.90+7.95+32.85%341,20656.93%
TSLA261218C002400002024-04-24 2:20PM EDT2026-12-1838.9039.3040.00+8.83+29.36%4552,16557.87%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240426P002400002024-03-21 3:32PM EDT2024-04-2666.9092.0593.800.00-30748.00%
TSLA240503P002400002024-04-10 9:49AM EDT2024-05-0369.0076.9578.750.00--0148.73%
TSLA240517P002400002024-04-24 2:58PM EDT2024-05-1779.7077.2078.45-18.60-18.92%3,15929686.04%
TSLA240524P002400002024-04-16 10:42AM EDT2024-05-2484.1177.2578.450.00-4075.34%
TSLA240531P002400002024-04-12 3:13PM EDT2024-05-3169.0077.2078.450.00-1167.87%
TSLA240621P002400002024-04-24 2:47PM EDT2024-06-2178.4077.3078.35-19.90-20.24%8,4612,27752.47%
TSLA240719P002400002024-04-24 3:19PM EDT2024-07-1977.7077.3078.40-16.78-17.76%721,61843.85%
TSLA240816P002400002024-04-23 9:42AM EDT2024-08-1698.3977.5580.100.00-275251.47%
TSLA240920P002400002024-04-24 12:54PM EDT2024-09-2081.4877.9078.95-13.78-14.47%893,38238.16%
TSLA241018P002400002024-04-24 12:36PM EDT2024-10-1882.4978.3579.35-13.36-13.94%5718737.49%
TSLA241115P002400002024-04-24 9:47AM EDT2024-11-1579.2579.0580.05-16.12-16.90%120338.19%
TSLA241220P002400002024-04-24 12:26PM EDT2024-12-2082.7879.6581.90-12.62-13.23%423941.77%
TSLA250117P002400002024-04-24 2:04PM EDT2025-01-1781.2279.9581.15-14.91-15.51%6913,22837.24%
TSLA250321P002400002024-04-22 1:22PM EDT2025-03-2183.4081.2582.60-16.02-16.11%14437.38%
TSLA250620P002400002024-04-24 2:02PM EDT2025-06-2084.5983.2084.70-12.89-13.22%324,11137.43%
TSLA250919P002400002024-04-24 1:15PM EDT2025-09-1987.8185.1586.80-10.61-10.78%2213737.50%
TSLA251219P002400002024-04-23 2:42PM EDT2025-12-1988.8287.3088.75-10.90-10.93%22,84137.40%
TSLA260116P002400002024-04-24 10:24AM EDT2026-01-1687.6587.8589.30-13.50-13.35%82,03437.32%
TSLA260618P002400002024-04-23 3:53PM EDT2026-06-18102.7591.0592.100.00-51,33236.85%
TSLA261218P002400002024-04-24 1:42PM EDT2026-12-1894.9093.9095.40-10.25-9.75%1120736.60%