Italia markets open in 44 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
173,74-6,37 (-3,54%)
Alla chiusura: 04:00PM EDT
174,59 +0,85 (+0,49%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:75.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524C000750002024-05-23 3:46PM EDT2024-05-2498.870.000.000.00-4500.00%
TSLA240531C000750002024-05-23 3:46PM EDT2024-05-3198.900.000.000.00-4500.00%
TSLA240607C000750002024-05-22 10:27AM EDT2024-06-07105.800.000.000.00-200.00%
TSLA240621C000750002024-05-22 10:08AM EDT2024-06-21108.180.000.000.00-5000.00%
TSLA240719C000750002024-05-13 1:08PM EDT2024-07-1996.930.000.000.00-100.00%
TSLA240920C000750002024-04-30 12:33PM EDT2024-09-20111.800.000.000.00-400.00%
TSLA241018C000750002024-05-09 2:05PM EDT2024-10-1899.760.000.000.00-200.00%
TSLA241115C000750002024-05-17 9:30AM EDT2024-11-15102.000.000.000.00-100.00%
TSLA241220C000750002024-04-29 10:39AM EDT2024-12-20115.380.000.000.00-100.00%
TSLA250117C000750002024-05-23 9:44AM EDT2025-01-17108.190.000.000.00-100.00%
TSLA250321C000750002024-04-26 3:55PM EDT2025-03-21100.000.000.000.00-100.00%
TSLA250620C000750002024-05-16 9:51AM EDT2025-06-20105.500.000.000.00-200.00%
TSLA250919C000750002024-05-01 10:06AM EDT2025-09-19116.010.000.000.00-200.00%
TSLA251219C000750002024-05-22 9:39AM EDT2025-12-19117.330.000.000.00-1100.00%
TSLA260116C000750002024-04-22 10:35AM EDT2026-01-1680.920.000.000.00--00.00%
TSLA260618C000750002024-05-23 9:41AM EDT2026-06-18118.000.000.000.00-100.00%
TSLA261218C000750002024-05-23 3:04PM EDT2026-12-18116.700.000.000.00-400.00%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524P000750002024-05-23 3:04PM EDT2024-05-240.010.000.000.00-3050.00%
TSLA240531P000750002024-05-23 3:11PM EDT2024-05-310.010.000.000.00-6050.00%
TSLA240607P000750002024-05-21 9:30AM EDT2024-06-070.010.000.000.00-3050.00%
TSLA240614P000750002024-05-23 2:40PM EDT2024-06-140.020.000.000.00-11050.00%
TSLA240621P000750002024-05-23 3:38PM EDT2024-06-210.020.000.000.00-168050.00%
TSLA240628P000750002024-05-21 9:51AM EDT2024-06-280.030.000.000.00-100050.00%
TSLA240719P000750002024-05-22 3:37PM EDT2024-07-190.080.000.000.00-16050.00%
TSLA240816P000750002024-05-23 1:54PM EDT2024-08-160.170.000.000.00-28025.00%
TSLA240920P000750002024-05-23 2:57PM EDT2024-09-200.320.000.000.00-8025.00%
TSLA241018P000750002024-05-22 10:01AM EDT2024-10-180.420.000.000.00-2025.00%
TSLA241115P000750002024-05-23 3:19PM EDT2024-11-150.710.000.000.00-21025.00%
TSLA241220P000750002024-05-23 12:52PM EDT2024-12-200.870.000.000.00-1025.00%
TSLA250117P000750002024-05-23 2:09PM EDT2025-01-171.120.000.000.00-12025.00%
TSLA250321P000750002024-05-22 12:11PM EDT2025-03-211.480.000.000.00-1025.00%
TSLA250620P000750002024-05-23 2:03PM EDT2025-06-202.420.000.000.00-23012.50%
TSLA250919P000750002024-05-21 2:23PM EDT2025-09-192.940.000.000.00-10012.50%
TSLA251219P000750002024-05-23 3:07PM EDT2025-12-194.150.000.000.00-4012.50%
TSLA260116P000750002024-05-23 11:07AM EDT2026-01-164.450.000.000.00-2012.50%
TSLA260618P000750002024-05-23 12:01PM EDT2026-06-185.740.000.000.00-6012.50%
TSLA261218P000750002024-05-23 2:35PM EDT2026-12-187.650.000.000.00-2012.50%