Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
166,13+4,00 (+2,47%)
In data: 11:31AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:70.00
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240517C000700002024-04-22 2:14PM EDT2024-05-1772.4696.2096.750.00-330168.95%
TSLA240621C000700002024-04-22 11:43AM EDT2024-06-2172.0396.8097.500.00-273128.56%
TSLA240719C000700002024-04-22 3:05PM EDT2024-07-1974.0797.2598.000.00-16114.31%
TSLA240816C000700002024-04-23 12:06PM EDT2024-08-1677.4297.6098.500.00-66105.08%
TSLA240920C000700002023-12-20 10:51AM EDT2024-09-20192.00143.35147.100.00-114400.57%
TSLA241018C000700002024-04-25 9:30AM EDT2024-10-1891.6298.6099.65-2.58-2.74%2594.23%
TSLA241115C000700002024-04-22 11:33AM EDT2024-11-1574.9099.25100.350.00-9692.59%
TSLA241220C000700002024-04-23 9:35AM EDT2024-12-2077.2899.75100.750.00-3688.48%
TSLA250117C000700002024-04-23 1:26PM EDT2025-01-1781.18100.45101.500.00-11,60487.92%
TSLA250321C000700002024-04-24 9:40AM EDT2025-03-2196.26101.70102.850.00-610585.41%
TSLA250620C000700002024-04-22 11:19AM EDT2025-06-2079.04103.15104.500.00-119081.81%
TSLA250919C000700002024-04-17 3:01PM EDT2025-09-1996.50104.95106.650.00-22280.90%
TSLA251219C000700002024-04-22 9:42AM EDT2025-12-1985.00106.80108.150.00-27679.56%
TSLA260116C000700002024-04-23 12:21PM EDT2026-01-1688.46107.35108.650.00-22779.28%
TSLA260618C000700002024-04-24 10:07AM EDT2026-06-18111.45109.95111.250.00-2512777.69%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240517P000700002024-04-25 10:32AM EDT2024-05-170.010.010.02-0.02-66.67%423,495117.19%
TSLA240621P000700002024-04-25 10:32AM EDT2024-06-210.090.060.10+0.01+12.50%14,35587.50%
TSLA240719P000700002024-04-25 10:47AM EDT2024-07-190.170.150.19-0.02-10.53%61,19478.91%
TSLA240816P000700002024-04-25 10:29AM EDT2024-08-160.320.290.32-0.01-3.03%172,59174.51%
TSLA240920P000700002024-04-25 10:27AM EDT2024-09-200.470.460.50-0.04-7.84%10,00510,75869.97%
TSLA241018P000700002024-04-25 10:12AM EDT2024-10-180.720.640.670.00-221267.72%
TSLA241115P000700002024-04-25 11:06AM EDT2024-11-150.920.910.95-0.11-10.68%266667.16%
TSLA241220P000700002024-04-25 9:55AM EDT2024-12-201.271.161.21+0.02+1.60%162665.16%
TSLA250117P000700002024-04-25 11:03AM EDT2025-01-171.431.401.44-0.14-8.92%503,70964.06%
TSLA250321P000700002024-04-24 3:47PM EDT2025-03-212.111.972.010.00-362,11562.21%
TSLA250620P000700002024-04-25 10:05AM EDT2025-06-203.002.752.83+0.09+3.09%501,02559.91%
TSLA250919P000700002024-04-24 2:16PM EDT2025-09-193.803.503.700.00-283558.23%
TSLA251219P000700002024-04-24 2:15PM EDT2025-12-194.604.354.500.00-2673556.99%
TSLA260116P000700002024-04-25 10:47AM EDT2026-01-164.674.604.70-0.08-1.68%612,33356.56%
TSLA260618P000700002024-04-25 10:32AM EDT2026-06-185.955.856.10-0.20-3.25%1092954.97%