Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
250,22+3,84 (+1,56%)
Alla chiusura: 04:00PM EDT
249,95 -0,27 (-0,11%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:10.00
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231020C000100002023-09-29 12:56PM EDT2023-10-20240.70239.55241.05+8.48+3.65%635518.75%
TSLA231117C000100002023-09-14 2:30PM EDT2023-11-17265.34239.60241.100.00-19359.38%
TSLA231215C000100002023-09-01 2:16PM EDT2023-12-15234.70239.65241.150.00-235298.44%
TSLA240119C000100002023-09-29 3:48PM EDT2024-01-19241.19239.30241.55-23.29-8.81%1283251.95%
TSLA240216C000100002023-09-14 10:00AM EDT2024-02-16263.66239.05241.900.00-11232.03%
TSLA240315C000100002023-09-22 10:12AM EDT2024-03-15245.10238.90242.200.00-543219.92%
TSLA240621C000100002023-06-30 11:46AM EDT2024-06-21252.53252.75260.800.00-12910.00%
TSLA240920C000100002023-09-22 10:12AM EDT2024-09-20245.40237.25244.350.00-535165.23%
TSLA250117C000100002023-09-06 10:24AM EDT2025-01-17237.24237.00245.750.00-1130163.28%
TSLA250620C000100002023-09-29 2:52PM EDT2025-06-20240.80237.00247.00-12.49-4.93%17156.79%
TSLA250919C000100002023-09-07 9:37AM EDT2025-09-19238.45237.00247.000.00--1146.53%
TSLA251219C000100002023-09-25 1:12PM EDT2025-12-19237.00237.50247.000.00-233142.82%
TSLA260116C000100002023-09-29 3:45PM EDT2026-01-16242.00237.50247.00+5.00+2.11%47193140.43%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231020P000100002023-08-17 11:01AM EDT2023-10-200.020.000.010.00-37400.00%
TSLA231117P000100002023-05-30 9:30AM EDT2023-11-170.010.000.000.00-111150.00%
TSLA231215P000100002023-07-19 2:44PM EDT2023-12-150.010.000.010.00-1377212.50%
TSLA240119P000100002023-09-21 2:35PM EDT2024-01-190.020.000.010.00-306,382175.00%
TSLA240315P000100002023-09-28 1:46PM EDT2024-03-150.010.000.030.00-5001,095156.25%
TSLA240621P000100002023-09-20 1:20PM EDT2024-06-210.010.010.050.00-12,132131.25%
TSLA240920P000100002023-08-30 10:32AM EDT2024-09-200.030.020.050.00-4045115.63%
TSLA250117P000100002023-09-29 1:49PM EDT2025-01-170.030.020.030.00-3344,41196.88%
TSLA250620P000100002023-09-29 2:52PM EDT2025-06-200.070.010.09-0.01-12.50%124489.84%
TSLA250919P000100002023-09-28 12:56PM EDT2025-09-190.090.060.090.00-16587.89%
TSLA251219P000100002023-09-29 3:59PM EDT2025-12-190.110.100.110.00-692,03085.94%
TSLA260116P000100002023-09-27 10:48AM EDT2026-01-160.200.110.200.00-355788.67%