Italia markets close in 5 hours 46 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
189,19-2,62 (-1,37%)
Alla chiusura: 04:00PM EDT
191,75 +2,56 (+1,35%)
Preborsa: 05:44AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:350.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230331C003500002023-03-28 1:21PM EDT2023-03-310.010.000.000.00-1050.00%
TSLA230406C003500002023-03-28 9:30AM EDT2023-04-060.010.000.000.00-1050.00%
TSLA230414C003500002023-03-28 9:37AM EDT2023-04-140.010.000.000.00-6050.00%
TSLA230421C003500002023-03-28 3:56PM EDT2023-04-210.050.000.000.00-185050.00%
TSLA230428C003500002023-03-28 12:27PM EDT2023-04-280.100.000.000.00-6050.00%
TSLA230519C003500002023-03-28 3:34PM EDT2023-05-190.230.000.000.00-51025.00%
TSLA230616C003500002023-03-28 3:07PM EDT2023-06-160.520.000.000.00-76025.00%
TSLA230721C003500002023-03-28 2:06PM EDT2023-07-211.230.000.000.00-10025.00%
TSLA230818C003500002023-03-28 12:42PM EDT2023-08-181.790.000.000.00-81025.00%
TSLA230915C003500002023-03-28 3:58PM EDT2023-09-152.620.000.000.00-54012.50%
TSLA231020C003500002023-03-28 10:03AM EDT2023-10-204.050.000.000.00-10012.50%
TSLA231117C003500002023-03-28 9:40AM EDT2023-11-175.150.000.000.00-17012.50%
TSLA231215C003500002023-03-27 2:10PM EDT2023-12-156.520.000.000.00-4012.50%
TSLA240119C003500002023-03-28 3:47PM EDT2024-01-197.300.000.000.00-8012.50%
TSLA240315C003500002023-03-28 11:39AM EDT2024-03-159.700.000.000.00-1012.50%
TSLA240621C003500002023-03-28 1:25PM EDT2024-06-2113.500.000.000.00-18012.50%
TSLA240920C003500002023-03-23 12:23PM EDT2024-09-2019.250.000.000.00-3012.50%
TSLA250117C003500002023-03-28 3:37PM EDT2025-01-1723.000.000.000.00-1406.25%
TSLA250620C003500002023-03-28 2:57PM EDT2025-06-2028.750.000.000.00-34806.25%
TSLA251219C003500002023-03-28 2:32PM EDT2025-12-1935.550.000.000.00-606.25%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230331P003500002023-03-28 1:45PM EDT2023-03-31163.070.000.000.00-200.00%
TSLA230406P003500002023-03-28 10:49AM EDT2023-04-06161.000.000.000.00-100.00%
TSLA230414P003500002023-03-03 1:08PM EDT2023-04-14151.550.000.000.00-200.00%
TSLA230421P003500002023-03-28 10:15AM EDT2023-04-21160.300.000.000.00-600.00%
TSLA230505P003500002023-03-24 1:23PM EDT2023-05-05161.920.000.000.00-2-0.00%
TSLA230519P003500002023-03-02 10:36AM EDT2023-05-19162.180.000.000.00-200.00%
TSLA230616P003500002023-03-27 3:28PM EDT2023-06-16156.600.000.000.00-15000.00%
TSLA230721P003500002023-03-14 10:38AM EDT2023-07-21170.130.000.000.00-400.00%
TSLA230915P003500002023-02-10 11:11AM EDT2023-09-15153.58175.15178.100.00-36097.09%
TSLA231215P003500002023-03-09 4:02PM EDT2023-12-15174.290.000.000.00-2000.00%
TSLA240119P003500002023-03-28 2:53PM EDT2024-01-19163.340.000.000.00-5000.00%
TSLA240315P003500002023-02-10 3:55PM EDT2024-03-15158.59176.15178.250.00-548268.52%
TSLA240621P003500002023-03-10 1:13PM EDT2024-06-21176.000.000.000.00-100.00%
TSLA240920P003500002023-03-16 12:53PM EDT2024-09-20168.500.000.000.00-100.00%
TSLA250117P003500002023-03-24 2:15PM EDT2025-01-17168.100.000.000.00-1400.00%
TSLA250620P003500002023-03-28 11:44AM EDT2025-06-20170.300.000.000.00-400.00%