Italia markets close in 3 hours 10 minutes

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
168,78 -2,27 (-1,33%)
Preborsa: 08:20AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:350.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240419C003500002024-04-12 9:30AM EDT2024-04-190.010.000.000.00-45,89750.00%
TSLA240426C003500002024-04-10 11:33AM EDT2024-04-260.020.000.000.00-5217750.00%
TSLA240503C003500002024-04-11 10:40AM EDT2024-05-030.020.000.000.00-3029250.00%
TSLA240510C003500002024-04-08 11:27AM EDT2024-05-100.040.000.000.00--150.00%
TSLA240517C003500002024-04-12 12:51PM EDT2024-05-170.050.000.000.00-352,53250.00%
TSLA240621C003500002024-04-12 11:02AM EDT2024-06-210.170.000.000.00-414,04625.00%
TSLA240719C003500002024-04-12 1:42PM EDT2024-07-190.340.000.000.00-2102,71525.00%
TSLA240816C003500002024-04-12 3:50PM EDT2024-08-160.570.000.000.00-2742,86825.00%
TSLA240920C003500002024-04-12 3:29PM EDT2024-09-200.870.000.000.00-165,54925.00%
TSLA241018C003500002024-04-12 2:47PM EDT2024-10-181.250.000.000.00-41,52125.00%
TSLA241115C003500002024-04-12 3:59PM EDT2024-11-151.790.000.000.00-428912.50%
TSLA241220C003500002024-04-12 2:18PM EDT2024-12-202.390.000.000.00-421,76312.50%
TSLA250117C003500002024-04-12 3:52PM EDT2025-01-172.880.000.000.00-4916,71312.50%
TSLA250321C003500002024-04-12 3:56PM EDT2025-03-214.400.000.000.00-259312.50%
TSLA250620C003500002024-04-12 3:50PM EDT2025-06-207.000.000.000.00-425,09712.50%
TSLA250919C003500002024-04-12 1:33PM EDT2025-09-1910.050.000.000.00-145212.50%
TSLA251219C003500002024-04-12 3:21PM EDT2025-12-1913.200.000.000.00-273,64712.50%
TSLA260116C003500002024-04-12 2:58PM EDT2026-01-1614.150.000.000.00-193,81412.50%
TSLA260618C003500002024-04-12 3:39PM EDT2026-06-1819.800.000.000.00-85,67212.50%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240419P003500002024-04-12 1:32PM EDT2024-04-19179.270.000.000.00-200.00%
TSLA240517P003500002024-04-03 3:49PM EDT2024-05-17181.750.000.000.00-600.00%
TSLA240621P003500002024-01-18 10:30AM EDT2024-06-21132.51149.40150.600.00-300.00%
TSLA240719P003500002024-02-16 10:51AM EDT2024-07-19150.02185.65187.100.00-20114.10%
TSLA240816P003500002024-03-08 10:35AM EDT2024-08-16170.04184.55186.100.00-1096.20%
TSLA240920P003500002024-04-12 10:37AM EDT2024-09-20178.350.000.000.00-220.00%
TSLA241018P003500002024-04-11 3:51PM EDT2024-10-18174.350.000.000.00-200.00%
TSLA241115P003500002024-04-03 3:15PM EDT2024-11-15182.350.000.000.00-200.00%
TSLA241220P003500002024-04-10 3:26PM EDT2024-12-20161.75177.20179.45-16.25-9.13%350041.09%
TSLA250117P003500002024-04-12 10:37AM EDT2025-01-17178.350.000.000.00-210.00%
TSLA250321P003500002024-03-15 3:56PM EDT2025-03-21186.50177.90179.950.00-1039.16%
TSLA250620P003500002024-04-01 10:18AM EDT2025-06-20177.290.000.000.00-110.00%
TSLA250919P003500002024-04-04 11:52AM EDT2025-09-19175.930.000.000.00-110.00%
TSLA251219P003500002024-04-08 10:37AM EDT2025-12-19178.100.000.000.00-14660.00%
TSLA260116P003500002024-04-12 10:23AM EDT2026-01-16178.300.000.000.00-11180.00%
TSLA260618P003500002024-04-08 10:43AM EDT2026-06-18179.500.000.000.00-13810.00%