Italia Markets close in 4 hrs 59 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
180,11-6,49 (-3,48%)
Alla chiusura: 04:00PM EDT
182,00 +1,89 (+1,05%)
Preborsa: 06:31AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:115.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524C001150002024-05-16 3:35PM EDT2024-05-2460.200.000.000.00-500.00%
TSLA240531C001150002024-05-14 2:26PM EDT2024-05-3162.150.000.000.00-1000.00%
TSLA240607C001150002024-05-21 10:26AM EDT2024-06-0763.200.000.000.00-200.00%
TSLA240614C001150002024-05-14 11:34AM EDT2024-06-1464.020.000.000.00--00.00%
TSLA240621C001150002024-05-21 1:48PM EDT2024-06-2168.450.000.000.00-100.00%
TSLA240719C001150002024-05-17 10:47AM EDT2024-07-1964.500.000.000.00-100.00%
TSLA240816C001150002024-05-20 12:20PM EDT2024-08-1661.400.000.000.00-200.00%
TSLA240920C001150002024-05-21 9:30AM EDT2024-09-2064.850.000.000.00-100.00%
TSLA241018C001150002024-05-14 12:23PM EDT2024-10-1867.620.000.000.00-100.00%
TSLA241115C001150002024-05-22 12:49PM EDT2024-11-1571.090.000.000.00-600.00%
TSLA241220C001150002024-05-20 2:14PM EDT2024-12-2067.100.000.000.00-500.00%
TSLA250117C001150002024-05-21 11:56AM EDT2025-01-1772.700.000.000.00-10000.00%
TSLA250321C001150002024-05-21 3:35PM EDT2025-03-2180.850.000.000.00-5200.00%
TSLA250620C001150002024-05-15 2:43PM EDT2025-06-2075.390.000.000.00-200.00%
TSLA250919C001150002024-05-20 10:19AM EDT2025-09-1978.300.000.000.00-200.00%
TSLA251219C001150002024-05-20 10:18AM EDT2025-12-1981.800.000.000.00-6200.00%
TSLA260116C001150002024-05-20 10:17AM EDT2026-01-1682.800.000.000.00-6200.00%
TSLA260618C001150002024-05-20 10:04AM EDT2026-06-1887.550.000.000.00-100.00%
TSLA261218C001150002024-05-20 12:18PM EDT2026-12-1892.000.000.000.00-100.00%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524P001150002024-05-20 10:29AM EDT2024-05-240.010.000.000.00-23050.00%
TSLA240531P001150002024-05-22 3:53PM EDT2024-05-310.020.000.000.00-4050.00%
TSLA240607P001150002024-05-22 3:16PM EDT2024-06-070.050.000.000.00-792050.00%
TSLA240614P001150002024-05-22 3:52PM EDT2024-06-140.100.000.000.00-17050.00%
TSLA240621P001150002024-05-22 3:02PM EDT2024-06-210.160.000.000.00-93025.00%
TSLA240628P001150002024-05-22 3:54PM EDT2024-06-280.200.000.000.00-15025.00%
TSLA240719P001150002024-05-22 3:46PM EDT2024-07-190.440.000.000.00-74025.00%
TSLA240816P001150002024-05-22 3:47PM EDT2024-08-160.980.000.000.00-17025.00%
TSLA240920P001150002024-05-22 2:40PM EDT2024-09-201.600.000.000.00-95012.50%
TSLA241018P001150002024-05-21 3:03PM EDT2024-10-181.960.000.000.00-12012.50%
TSLA241115P001150002024-05-22 2:46PM EDT2024-11-153.130.000.000.00-2012.50%
TSLA241220P001150002024-05-21 3:57PM EDT2024-12-203.350.000.000.00-420012.50%
TSLA250117P001150002024-05-22 2:28PM EDT2025-01-174.450.000.000.00-36012.50%
TSLA250321P001150002024-05-21 2:50PM EDT2025-03-215.350.000.000.00-2012.50%
TSLA250620P001150002024-05-17 12:09PM EDT2025-06-207.950.000.000.00-206.25%
TSLA250919P001150002024-05-21 2:36PM EDT2025-09-199.250.000.000.00-3206.25%
TSLA251219P001150002024-05-20 1:51PM EDT2025-12-1912.400.000.000.00-106.25%
TSLA260116P001150002024-05-22 12:44PM EDT2026-01-1612.300.000.000.00-1106.25%
TSLA260618P001150002024-05-17 3:32PM EDT2026-06-1815.500.000.000.00-706.25%
TSLA261218P001150002024-05-21 2:27PM EDT2026-12-1817.650.000.000.00-706.25%