Italia Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
171,05-3,55 (-2,03%)
Alla chiusura: 04:00PM EDT
171,61 +0,56 (+0,33%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:250.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240419C002500002024-04-12 3:38PM EDT2024-04-190.010.000.010.00-1,16619,29793.75%
TSLA240426C002500002024-04-12 2:52PM EDT2024-04-260.070.060.07-0.02-22.22%1202,81780.86%
TSLA240503C002500002024-04-12 3:54PM EDT2024-05-030.140.120.15-0.04-22.22%7702,69271.29%
TSLA240510C002500002024-04-12 3:35PM EDT2024-05-100.230.200.22-0.04-14.81%45183265.14%
TSLA240517C002500002024-04-12 3:59PM EDT2024-05-170.310.310.32-0.10-24.39%36717,72361.67%
TSLA240524C002500002024-04-12 2:54PM EDT2024-05-240.440.390.44-0.12-21.43%6815758.69%
TSLA240531C002500002024-04-12 3:57PM EDT2024-05-310.520.490.57-0.23-30.67%7-56.54%
TSLA240621C002500002024-04-12 3:58PM EDT2024-06-210.990.970.99-0.28-22.05%76318,95952.93%
TSLA240719C002500002024-04-12 3:58PM EDT2024-07-191.861.861.89-0.49-20.85%1485,14151.50%
TSLA240816C002500002024-04-12 3:19PM EDT2024-08-163.153.153.20-0.60-16.00%713,05451.99%
TSLA240920C002500002024-04-12 3:51PM EDT2024-09-204.494.404.55-0.71-13.65%16011,16750.82%
TSLA241018C002500002024-04-12 2:06PM EDT2024-10-186.105.705.90-0.44-6.73%121,34050.96%
TSLA241115C002500002024-04-12 3:53PM EDT2024-11-157.537.457.70-1.02-11.93%141,92752.19%
TSLA241220C002500002024-04-12 3:40PM EDT2024-12-209.209.059.20-1.10-10.68%882,34251.92%
TSLA250117C002500002024-04-12 3:48PM EDT2025-01-1710.4710.4010.55-1.26-10.74%28630,38152.02%
TSLA250321C002500002024-04-12 3:27PM EDT2025-03-2113.8013.6013.80-1.40-9.21%1602,03652.66%
TSLA250620C002500002024-04-12 3:30PM EDT2025-06-2018.4018.2018.40-1.90-9.36%666,79153.56%
TSLA250919C002500002024-04-12 10:49AM EDT2025-09-1923.3022.5522.90-1.25-5.09%1988954.36%
TSLA251219C002500002024-04-12 3:02PM EDT2025-12-1927.1526.9027.20-1.85-6.38%256,38655.18%
TSLA260116C002500002024-04-12 3:50PM EDT2026-01-1628.3028.2028.45-2.20-7.21%455,62555.39%
TSLA260618C002500002024-04-12 3:46PM EDT2026-06-1835.3335.0035.35-2.70-7.10%367,11956.61%
TSLA261218C002500002024-04-12 3:49PM EDT2026-12-1842.0041.3543.45-3.50-7.69%2450257.51%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240419P002500002024-04-12 2:50PM EDT2024-04-1978.1578.3079.55+3.35+4.48%3,326693163.48%
TSLA240426P002500002024-04-12 12:07PM EDT2024-04-2678.0078.3079.60-1.25-1.58%1050.00%
TSLA240510P002500002024-04-08 10:31AM EDT2024-05-1078.5478.0579.65+78.54--079.30%
TSLA240517P002500002024-04-12 3:38PM EDT2024-05-1779.0078.3579.50+0.53+0.68%126167.68%
TSLA240524P002500002024-04-05 3:49PM EDT2024-05-2484.6078.1079.650.00-1064.38%
TSLA240621P002500002024-04-12 12:54PM EDT2024-06-2179.1078.3579.65+4.08+5.44%103,20349.66%
TSLA240719P002500002024-04-12 1:51PM EDT2024-07-1979.0078.6079.70+3.25+4.29%888142.43%
TSLA240816P002500002024-04-08 3:21PM EDT2024-08-1677.6279.2580.050.00-114040.33%
TSLA240920P002500002024-04-12 3:21PM EDT2024-09-2080.0779.8080.60+3.87+5.08%112,65838.97%
TSLA241018P002500002024-04-09 3:47PM EDT2024-10-1876.6280.3081.000.00-210037.86%
TSLA241115P002500002024-04-10 3:55PM EDT2024-11-1580.8780.8581.900.00-211838.81%
TSLA241220P002500002024-04-12 12:58PM EDT2024-12-2082.2081.6082.35+1.93+2.40%115637.45%
TSLA250117P002500002024-04-11 10:17AM EDT2025-01-1785.0082.3083.150.00-115,91837.79%
TSLA250321P002500002024-04-11 11:08AM EDT2025-03-2185.6083.6584.600.00-224237.50%
TSLA250620P002500002024-04-11 2:42PM EDT2025-06-2084.1085.7087.200.00-92,96638.09%
TSLA250919P002500002024-04-03 9:30AM EDT2025-09-1993.1187.8088.950.00-241537.31%
TSLA251219P002500002024-04-12 10:34AM EDT2025-12-1990.0589.9590.75-0.20-0.22%13,76936.86%
TSLA260116P002500002024-04-11 1:19PM EDT2026-01-1689.5290.5591.250.00-41,96336.69%
TSLA260618P002500002024-04-12 9:47AM EDT2026-06-1893.8593.8594.40-1.38-1.45%1863536.50%
TSLA261218P002500002024-04-12 10:34AM EDT2026-12-1896.1795.7098.95-1.83-1.87%38137.29%