Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
190,41-1,81 (-0,94%)
Alla chiusura: 04:00PM EDT
190,21 -0,20 (-0,11%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:55.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230331C000550002023-03-24 2:19PM EDT2023-03-31134.70135.25135.70-17.55-11.53%21342.19%
TSLA230421C000550002023-03-16 11:28AM EDT2023-04-21128.75135.35135.900.00-115197.27%
TSLA230519C000550002023-02-03 11:15AM EDT2023-05-19143.30143.10143.850.00-251300.34%
TSLA230616C000550002023-01-18 11:18AM EDT2023-06-1680.42153.60155.300.00-231352.22%
TSLA230721C000550002023-02-28 11:20AM EDT2023-07-21151.70136.05137.100.00-187125.20%
TSLA230915C000550002023-03-16 12:42PM EDT2023-09-15130.90136.70137.700.00-125112.65%
TSLA231215C000550002023-02-24 3:56PM EDT2023-12-15145.03138.05138.900.00-16066103.54%
TSLA240119C000550002023-03-22 9:41AM EDT2024-01-19146.74138.60139.300.00-591101.00%
TSLA240315C000550002023-02-13 1:46PM EDT2024-03-15145.05129.15130.750.00-4300.00%
TSLA240621C000550002023-02-17 4:22PM EDT2024-06-21158.20129.75131.650.00-260.00%
TSLA240920C000550002023-02-03 1:31PM EDT2024-09-20148.34149.05151.100.00-329121.81%
TSLA250117C000550002023-03-14 12:32PM EDT2025-01-17135.73142.35144.500.00-22,00586.94%
TSLA250620C000550002023-03-16 12:16PM EDT2025-06-20145.50143.90146.45+6.18+4.44%11984.14%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230331P000550002023-03-10 11:56AM EDT2023-03-310.010.000.010.00-200226275.00%
TSLA230421P000550002023-03-24 3:50PM EDT2023-04-210.020.010.03+0.01+100.00%2012,865153.13%
TSLA230519P000550002023-03-24 12:33PM EDT2023-05-190.080.060.08+0.03+60.00%2662121.88%
TSLA230616P000550002023-03-24 3:33PM EDT2023-06-160.160.130.17+0.03+23.08%17,507108.79%
TSLA230721P000550002023-03-23 11:58AM EDT2023-07-210.250.290.320.00-12,312100.39%
TSLA230818P000550002023-03-23 12:01PM EDT2023-08-180.390.390.490.00-576195.31%
TSLA230915P000550002023-03-23 2:34PM EDT2023-09-150.550.520.580.00-22,50790.48%
TSLA231020P000550002023-03-23 10:38AM EDT2023-10-200.650.740.830.00-152987.70%
TSLA231117P000550002023-03-24 11:31AM EDT2023-11-171.030.871.00+0.25+32.05%33584.99%
TSLA231215P000550002023-03-23 1:27PM EDT2023-12-151.021.091.170.00-131,36483.28%
TSLA240119P000550002023-03-23 11:48AM EDT2024-01-191.171.311.400.00-41,56581.10%
TSLA240315P000550002023-03-23 1:54PM EDT2024-03-151.611.691.800.00-633578.47%
TSLA240621P000550002023-03-23 1:43PM EDT2024-06-212.262.342.470.00-138374.68%
TSLA240920P000550002023-03-22 2:42PM EDT2024-09-202.642.973.200.00-5015672.41%
TSLA250117P000550002023-03-24 3:02PM EDT2025-01-174.003.654.10+0.50+14.29%404,28169.64%
TSLA250620P000550002023-03-21 9:52AM EDT2025-06-204.504.605.150.00-114866.92%