Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
175,79-4,04 (-2,25%)
Alla chiusura: 04:00PM EDT
175,03 -0,76 (-0,43%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:335.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240405C003350002024-03-19 3:21PM EDT2024-04-050.010.000.010.00-89131.25%
TSLA240412C003350002024-03-28 10:10AM EDT2024-04-120.010.000.02-0.01-50.00%118100.00%
TSLA240419C003350002024-03-28 2:51PM EDT2024-04-190.030.030.05-0.02-40.00%12555093.36%
TSLA240426C003350002024-03-21 1:35PM EDT2024-04-260.080.000.090.00-2682.03%
TSLA240503C003350002024-03-27 9:30AM EDT2024-05-030.160.050.470.00-101089.84%
TSLA240517C003350002024-03-28 10:23AM EDT2024-05-170.200.170.19-0.04-16.67%293372.75%
TSLA240621C003350002024-03-27 3:56PM EDT2024-06-210.490.440.46-0.01-2.00%11,40063.09%
TSLA240719C003350002024-03-28 12:29PM EDT2024-07-190.850.780.83-0.16-15.84%1029359.86%
TSLA240816C003350002024-03-27 1:49PM EDT2024-08-161.291.131.180.00-16135957.02%
TSLA240920C003350002024-03-27 10:01AM EDT2024-09-201.661.281.640.00-151053.28%
TSLA241018C003350002024-03-28 9:33AM EDT2024-10-182.181.192.17-0.26-10.66%131550.85%
TSLA241115C003350002024-03-26 10:02AM EDT2024-11-153.332.242.950.00-17352.17%
TSLA250321C003350002024-03-26 10:31AM EDT2025-03-217.356.256.550.00-114652.57%
TSLA250919C003350002024-03-27 11:10AM EDT2025-09-1913.3512.2512.900.00-111352.95%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240419P003350002024-01-31 4:53PM EDT2024-04-19147.35131.75133.000.00-100.00%
TSLA240517P003350002024-02-26 4:58PM EDT2024-05-17135.56153.10155.850.00-400.00%
TSLA240621P003350002024-02-01 11:58AM EDT2024-06-21150.40131.65133.150.00-400.00%
TSLA240719P003350002024-01-09 10:39AM EDT2024-07-19100.78145.25148.150.00-900.00%
TSLA240920P003350002024-01-25 4:17PM EDT2024-09-20151.70142.10143.900.00-800.00%
TSLA241115P003350002024-02-15 10:37AM EDT2024-11-15142.65170.45172.400.00-2080.02%
TSLA250321P003350002024-02-06 10:54AM EDT2025-03-21150.06155.30157.200.00-500.00%
TSLA250919P003350002024-03-14 11:12AM EDT2025-09-19169.23159.55162.000.00-19134.88%