Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
197,91+0,33 (+0,17%)
Al 02:29PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:120.00
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230324C001200002023-03-22 9:35AM EDT2023-03-2479.0375.5576.25+3.98+5.30%2500.00%
TSLA230331C001200002023-03-22 9:35AM EDT2023-03-3179.1375.7076.15+3.93+5.23%2500.00%
TSLA230406C001200002023-03-21 2:30PM EDT2023-04-0677.1577.9578.400.00-30115.72%
TSLA230414C001200002023-03-22 2:08PM EDT2023-04-1480.0777.5078.00+17.47+27.91%3081.64%
TSLA230421C001200002023-03-22 2:06PM EDT2023-04-2181.4078.4078.95+3.70+4.76%26,24299.56%
TSLA230428C001200002023-03-15 12:52PM EDT2023-04-2859.6076.4079.850.00--072.75%
TSLA230519C001200002023-03-21 10:25AM EDT2023-05-1972.2078.8579.350.00-4078.91%
TSLA230616C001200002023-03-21 1:57PM EDT2023-06-1679.2280.9581.750.00-17084.59%
TSLA230721C001200002023-03-21 2:28PM EDT2023-07-2182.0080.8081.850.00-1071.28%
TSLA230818C001200002023-03-17 2:42PM EDT2023-08-1867.7281.9583.650.00-3771.69%
TSLA230915C001200002023-03-22 11:23AM EDT2023-09-1585.0083.2084.30+2.27+2.74%1069.79%
TSLA231020C001200002023-03-21 2:40PM EDT2023-10-2086.6286.2087.500.00-1074.52%
TSLA231117C001200002023-03-10 11:04AM EDT2023-11-1767.8487.1087.950.00-13072.11%
TSLA231215C001200002023-03-22 9:31AM EDT2023-12-1592.3089.4590.30+4.00+4.53%3074.76%
TSLA240119C001200002023-03-22 2:08PM EDT2024-01-1992.7590.2090.80+14.95+19.22%40071.91%
TSLA240315C001200002023-03-21 1:46PM EDT2024-03-1592.0091.6592.300.00-428769.45%
TSLA240621C001200002023-03-22 2:05PM EDT2024-06-2198.2095.0096.10+16.46+20.14%5068.59%
TSLA240920C001200002023-03-21 11:30AM EDT2024-09-2096.9099.35100.650.00-1070.39%
TSLA250117C001200002023-03-22 11:23AM EDT2025-01-17104.14103.70103.70+0.34+0.33%1069.56%
TSLA250620C001200002023-03-22 10:39AM EDT2025-06-20108.22107.55108.55-0.28-0.26%257468.76%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230324P001200002023-03-22 1:20PM EDT2023-03-240.010.010.020.00-2050190.63%
TSLA230331P001200002023-03-22 2:13PM EDT2023-03-310.030.020.030.00-190110.16%
TSLA230406P001200002023-03-22 2:06PM EDT2023-04-060.080.090.10-0.02-20.00%750100.59%
TSLA230414P001200002023-03-22 2:10PM EDT2023-04-140.180.180.20-0.02-10.00%7090.04%
TSLA230421P001200002023-03-22 2:13PM EDT2023-04-210.450.450.46-0.01-2.17%14415,62990.67%
TSLA230428P001200002023-03-22 1:46PM EDT2023-04-280.630.580.66+0.16+34.04%8086.47%
TSLA230519P001200002023-03-22 2:08PM EDT2023-05-191.171.291.31-0.10-7.87%829080.47%
TSLA230616P001200002023-03-22 2:07PM EDT2023-06-161.972.162.19-0.12-5.74%101074.78%
TSLA230721P001200002023-03-22 12:56PM EDT2023-07-213.503.403.50+0.15+4.48%685,37171.51%
TSLA230818P001200002023-03-22 12:27PM EDT2023-08-184.354.254.40+0.05+1.16%64068.99%
TSLA230915P001200002023-03-22 11:16AM EDT2023-09-155.104.905.050.00-126066.20%
TSLA231020P001200002023-03-22 10:52AM EDT2023-10-206.306.256.50-0.85-11.89%1065.78%
TSLA231117P001200002023-03-21 3:55PM EDT2023-11-177.157.207.400.00-5064.91%
TSLA231215P001200002023-03-22 2:13PM EDT2023-12-158.058.008.15+0.20+2.55%31063.79%
TSLA240119P001200002023-03-22 2:05PM EDT2024-01-198.658.909.05-0.15-1.70%3062.49%
TSLA240315P001200002023-03-22 12:43PM EDT2024-03-1510.5410.2510.40+0.09+0.86%11060.75%
TSLA240621P001200002023-03-21 2:58PM EDT2024-06-2112.6512.6012.800.00-5058.83%
TSLA240920P001200002023-03-21 2:30PM EDT2024-09-2014.8514.8515.350.00-1058.14%
TSLA250117P001200002023-03-22 2:13PM EDT2025-01-1717.5517.0017.55+0.25+1.45%136,88656.24%
TSLA250620P001200002023-03-22 9:36AM EDT2025-06-2019.9019.4520.400.00-41,27654.50%