Italia markets open in 7 hours 22 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
194,77+1,01 (+0,52%)
Alla chiusura: 04:00PM EST
195,49 +0,72 (+0,37%)
Dopo ore: 07:38PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:330.00
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240223C003300002024-02-20 1:58PM EST2024-02-230.010.000.010.00-2882212.50%
TSLA240301C003300002024-02-21 2:24PM EST2024-03-010.030.010.03+0.02+200.00%1854113.28%
TSLA240308C003300002024-02-21 2:51PM EST2024-03-080.040.030.05+0.01+33.33%251390.63%
TSLA240315C003300002024-02-21 10:55AM EST2024-03-150.070.060.08+0.02+40.00%665,46080.08%
TSLA240322C003300002024-02-21 3:55PM EST2024-03-220.090.080.12-0.02-18.18%12673.05%
TSLA240328C003300002024-02-20 1:03PM EST2024-03-280.110.100.150.00-81368.36%
TSLA240419C003300002024-02-21 11:28AM EST2024-04-190.370.350.37+0.02+5.71%31,05561.82%
TSLA240517C003300002024-02-21 3:46PM EST2024-05-170.710.710.73+0.03+4.41%231,45056.49%
TSLA240621C003300002024-02-21 3:19PM EST2024-06-211.201.211.26+0.07+6.19%205,48552.41%
TSLA240719C003300002024-02-21 2:43PM EST2024-07-191.751.831.87-0.05-2.78%2762751.16%
TSLA240816C003300002024-02-21 11:16AM EST2024-08-162.582.502.59+0.08+3.20%116950.31%
TSLA240920C003300002024-02-21 12:32PM EST2024-09-203.213.303.40-0.04-1.23%41,09949.21%
TSLA241018C003300002024-02-21 10:26AM EST2024-10-184.504.204.45+0.35+8.43%64349.53%
TSLA241115C003300002024-02-20 12:20PM EST2024-11-154.955.355.650.00-13150.04%
TSLA241220C003300002024-02-20 3:38PM EST2024-12-206.906.556.70+0.50+7.81%125949.46%
TSLA250117C003300002024-02-21 3:51PM EST2025-01-177.557.607.75-0.02-0.26%2644,78349.47%
TSLA250321C003300002024-02-21 10:02AM EST2025-03-2111.0010.2010.35+1.05+10.55%410349.85%
TSLA250620C003300002024-02-21 3:13PM EST2025-06-2013.7114.0514.35+0.71+5.46%601,79050.37%
TSLA250919C003300002024-02-20 9:47AM EST2025-09-1918.0017.8018.10-0.24-1.32%111450.72%
TSLA251219C003300002024-02-20 10:29AM EST2025-12-1921.3021.7022.05+0.30+1.43%11,40851.29%
TSLA260116C003300002024-02-21 10:58AM EST2026-01-1623.1022.8023.10+1.61+7.49%31,35451.33%
TSLA260618C003300002024-02-21 3:45PM EST2026-06-1829.0029.0029.250.00-853,49451.97%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240223P003300002024-01-31 9:32AM EST2024-02-23142.23134.50135.900.00--0366.21%
TSLA240315P003300002024-02-14 3:53PM EST2024-03-15141.57134.50135.800.00-40105.27%
TSLA240322P003300002024-02-07 9:48AM EST2024-03-22143.87134.20136.050.00--097.85%
TSLA240419P003300002024-01-31 3:53PM EST2024-04-19142.33134.30136.000.00-1069.68%
TSLA240517P003300002024-02-02 3:51PM EST2024-05-17141.99134.20136.050.00-1057.86%
TSLA240621P003300002024-01-30 10:42AM EST2024-06-21133.95134.20136.100.00-1049.29%
TSLA240719P003300002024-01-25 3:20PM EST2024-07-19147.53134.15135.800.00-10041.48%
TSLA240920P003300002024-02-21 10:53AM EST2024-09-20135.00134.45135.95-1.00-0.74%5136.15%
TSLA241018P003300002024-02-15 9:37AM EST2024-10-18137.60134.35136.500.00-1137.53%
TSLA241115P003300002024-02-15 9:43AM EST2024-11-15136.52134.40136.600.00-6536.04%
TSLA241220P003300002024-02-15 9:31AM EST2024-12-20139.64134.90136.050.00-5630.95%
TSLA250117P003300002024-02-21 9:33AM EST2025-01-17134.85135.20136.15-2.01-1.47%642930.20%
TSLA250321P003300002024-02-06 10:08AM EST2025-03-21144.00135.65137.100.00-5531.65%
TSLA250620P003300002024-02-09 3:18PM EST2025-06-20138.92136.70138.200.00-3030131.60%
TSLA250919P003300002024-02-07 2:31PM EST2025-09-19143.11137.55139.600.00-11831.92%
TSLA251219P003300002024-02-06 3:41PM EST2025-12-19147.87139.10140.650.00-475131.44%
TSLA260116P003300002024-02-20 9:52AM EST2026-01-16141.60139.40141.000.00-19331.35%
TSLA260618P003300002024-02-16 11:44AM EST2026-06-18137.50141.60143.000.00-3931.02%