Italia markets close in 2 hours 54 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
246,53-5,07 (-2,02%)
Alla chiusura: 04:00PM EDT
248,02 +1,49 (+0,60%)
Preborsa: 08:36AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:120.00
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231006C001200002023-10-03 2:57PM EDT2023-10-06127.220.000.000.00-2610.00%
TSLA231020C001200002023-09-29 9:55AM EDT2023-10-20132.610.000.000.00-4,3294,1170.00%
TSLA231117C001200002023-10-02 10:29AM EDT2023-11-17129.450.000.000.00-24,4970.00%
TSLA231215C001200002023-09-27 1:58PM EDT2023-12-15118.550.000.000.00-41,5800.00%
TSLA240119C001200002023-09-29 1:57PM EDT2024-01-19129.650.000.000.00-13,1560.00%
TSLA240216C001200002023-09-27 12:57PM EDT2024-02-16120.700.000.000.00-150.00%
TSLA240315C001200002023-10-02 3:56PM EDT2024-03-15136.000.000.000.00-23100.00%
TSLA240621C001200002023-09-25 2:08PM EDT2024-06-21133.760.000.000.00-16110.00%
TSLA240920C001200002023-10-03 12:05PM EDT2024-09-20140.300.000.000.00-317620.00%
TSLA250117C001200002023-09-29 3:17PM EDT2025-01-17144.890.000.000.00-17,7320.00%
TSLA250620C001200002023-10-02 10:08AM EDT2025-06-20148.100.000.000.00-24500.00%
TSLA250919C001200002023-09-29 3:14PM EDT2025-09-19152.500.000.000.00-180.00%
TSLA251219C001200002023-10-02 11:13AM EDT2025-12-19156.150.000.000.00-96240.00%
TSLA260116C001200002023-10-02 11:13AM EDT2026-01-16156.550.000.000.00-9370.00%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231006P001200002023-09-28 9:50AM EDT2023-10-060.010.000.000.00-54,395100.00%
TSLA231013P001200002023-10-02 3:07PM EDT2023-10-130.010.000.000.00-1,4121,80850.00%
TSLA231020P001200002023-10-03 2:03PM EDT2023-10-200.020.000.000.00-422,31650.00%
TSLA231027P001200002023-10-03 10:28AM EDT2023-10-270.050.000.000.00-12550.00%
TSLA231103P001200002023-10-03 2:25PM EDT2023-11-030.080.000.000.00-115250.00%
TSLA231117P001200002023-10-03 10:43AM EDT2023-11-170.160.000.000.00-119,38150.00%
TSLA231215P001200002023-10-03 3:33PM EDT2023-12-150.330.000.000.00-1462,71225.00%
TSLA240119P001200002023-10-03 2:11PM EDT2024-01-190.620.000.000.00-3211,04225.00%
TSLA240216P001200002023-10-03 2:46PM EDT2024-02-161.020.000.000.00-3626525.00%
TSLA240315P001200002023-10-03 3:07PM EDT2024-03-151.390.000.000.00-534,10925.00%
TSLA240419P001200002023-10-03 2:07PM EDT2024-04-191.900.000.000.00-131,10125.00%
TSLA240517P001200002023-10-03 3:07PM EDT2024-05-172.450.000.000.00-81612.50%
TSLA240621P001200002023-09-29 2:52PM EDT2024-06-212.770.000.000.00-162,99612.50%
TSLA240920P001200002023-10-03 2:43PM EDT2024-09-204.630.000.000.00-162,78412.50%
TSLA250117P001200002023-10-03 11:29AM EDT2025-01-176.650.000.000.00-815,78912.50%
TSLA250620P001200002023-10-03 1:45PM EDT2025-06-209.100.000.000.00-252,22312.50%
TSLA250919P001200002023-10-02 12:20PM EDT2025-09-1910.000.000.000.00-111212.50%
TSLA251219P001200002023-10-03 10:50AM EDT2025-12-1911.950.000.000.00-13,16512.50%
TSLA260116P001200002023-09-29 11:54AM EDT2026-01-1611.500.000.000.00-25012.50%