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
175,55 -0,24 (-0,14%)
Dopo ore: 07:22PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:410.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240419C004100002024-03-26 9:49AM EDT2024-04-190.020.010.020.00-502,184106.25%
TSLA240517C004100002024-03-27 9:36AM EDT2024-05-170.090.070.090.00-1026083.01%
TSLA240621C004100002024-03-25 11:17AM EDT2024-06-210.180.220.240.00-184571.78%
TSLA240719C004100002024-03-25 9:37AM EDT2024-07-190.420.400.43+0.05+13.51%113467.19%
TSLA240816C004100002024-03-26 1:44PM EDT2024-08-160.640.570.610.00-114063.21%
TSLA240920C004100002024-03-28 9:47AM EDT2024-09-200.840.780.82-0.03-3.45%382559.23%
TSLA241115C004100002024-03-18 9:44AM EDT2024-11-151.021.341.430.00-107856.41%
TSLA241220C004100002024-03-28 10:16AM EDT2024-12-201.811.441.83-0.16-8.12%27854.15%
TSLA250117C004100002024-03-27 12:15PM EDT2025-01-172.442.192.220.00-354,28154.46%
TSLA250321C004100002024-03-25 11:56AM EDT2025-03-212.603.153.400.00-214953.56%
TSLA250620C004100002024-03-28 10:42AM EDT2025-06-205.335.005.30-0.02-0.37%261,47352.99%
TSLA250919C004100002024-03-28 10:59AM EDT2025-09-197.706.157.55+1.27+19.75%19051.91%
TSLA251219C004100002024-03-28 2:07PM EDT2025-12-1910.038.6510.90-0.50-4.75%21,15252.97%
TSLA260116C004100002024-03-28 3:49PM EDT2026-01-1610.4510.1511.05-0.90-7.93%3769853.09%
TSLA260618C004100002024-03-28 2:09PM EDT2026-06-1815.7514.3516.25-0.50-3.08%11,52053.74%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240419P004100002023-12-04 3:12PM EDT2024-04-19173.62169.25170.350.00--00.00%
TSLA240517P004100002023-10-05 2:04PM EDT2024-05-17150.80186.85193.150.00--00.00%
TSLA240621P004100002024-01-02 4:42PM EDT2024-06-21163.78220.15221.900.00-100.00%
TSLA240920P004100002024-03-18 3:54PM EDT2024-09-20236.49233.15234.850.00-1057.54%
TSLA250117P004100002024-03-22 3:54PM EDT2025-01-17238.85233.40234.950.00-50145.56%
TSLA250620P004100002024-01-12 3:58PM EDT2025-06-20192.75215.40217.400.00-1800.00%
TSLA250919P004100002024-01-25 4:18PM EDT2025-09-19225.20216.90218.900.00-5300.00%
TSLA251219P004100002024-02-08 11:06AM EDT2025-12-19221.50233.15235.850.00-4035.55%
TSLA260116P004100002024-02-22 2:30PM EDT2026-01-16212.63237.95240.200.00-1045.55%
TSLA260618P004100002024-02-23 10:34AM EDT2026-06-18213.20237.95240.150.00-1040.98%