Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
191,97-5,44 (-2,76%)
Alla chiusura: 04:00PM EST
191,13 -0,84 (-0,44%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:120.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240301C001200002024-02-23 3:38PM EST2024-03-0172.4271.8072.35-5.69-7.28%83210146.09%
TSLA240315C001200002024-02-22 2:14PM EST2024-03-1577.5072.1072.600.00-183,203101.66%
TSLA240322C001200002024-02-01 3:05PM EST2024-03-2270.0072.1572.950.00--194.78%
TSLA240328C001200002024-02-13 2:58PM EST2024-03-2863.4272.1573.200.00--289.21%
TSLA240419C001200002024-02-22 12:50PM EST2024-04-1977.4073.0073.600.00-204579.27%
TSLA240517C001200002024-02-12 11:05AM EST2024-05-1773.4073.8074.550.00-12173.11%
TSLA240621C001200002024-02-16 1:57PM EST2024-06-2182.8174.8075.700.00-277268.48%
TSLA240719C001200002024-02-20 9:52AM EST2024-07-1977.4776.0076.700.00-143267.27%
TSLA240816C001200002024-02-22 9:53AM EST2024-08-1678.4177.0577.850.00-28666.37%
TSLA240920C001200002024-02-20 9:58AM EST2024-09-2080.8078.3079.100.00-182065.14%
TSLA241115C001200002024-01-26 10:04AM EST2024-11-1574.8580.6581.600.00-5565.13%
TSLA241220C001200002024-02-22 3:40PM EST2024-12-2088.5082.2082.800.00-212864.87%
TSLA250117C001200002024-02-22 9:47AM EST2025-01-1786.0083.3583.90+1.00+1.18%27,09764.83%
TSLA250321C001200002024-02-22 10:04AM EST2025-03-2188.0585.3086.650.00-11864.55%
TSLA250620C001200002024-02-23 3:36PM EST2025-06-2089.3788.8589.45-3.56-3.83%5353364.21%
TSLA250919C001200002024-02-01 11:42AM EST2025-09-1986.0291.4092.750.00-23063.90%
TSLA251219C001200002024-02-22 9:33AM EST2025-12-1995.6594.5595.250.00-161463.78%
TSLA260116C001200002024-02-22 2:21PM EST2026-01-16100.6095.3596.050.00-139163.70%
TSLA260618C001200002024-02-23 1:19PM EST2026-06-18101.2599.55100.25-3.95-3.75%816063.42%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240301P001200002024-02-20 11:44AM EST2024-03-010.020.000.010.00-135789106.25%
TSLA240308P001200002024-02-23 3:23PM EST2024-03-080.020.010.030.00-940185.94%
TSLA240315P001200002024-02-23 1:00PM EST2024-03-150.030.030.050.00-1213,15775.39%
TSLA240322P001200002024-02-23 3:49PM EST2024-03-220.060.050.070.00-333768.36%
TSLA240328P001200002024-02-23 2:01PM EST2024-03-280.100.080.11+0.03+42.86%12565.43%
TSLA240419P001200002024-02-23 3:59PM EST2024-04-190.290.280.30+0.02+7.41%443,37159.62%
TSLA240517P001200002024-02-23 1:33PM EST2024-05-170.620.630.66+0.04+6.90%162,08455.81%
TSLA240621P001200002024-02-23 3:43PM EST2024-06-211.121.101.14+0.11+10.89%275,39252.38%
TSLA240719P001200002024-02-23 2:33PM EST2024-07-191.661.651.69+0.14+9.21%1434151.60%
TSLA240816P001200002024-02-23 10:37AM EST2024-08-162.232.242.31-0.20-8.23%131851.09%
TSLA240920P001200002024-02-23 12:39PM EST2024-09-202.902.943.05+0.01+0.35%213,81050.24%
TSLA241018P001200002024-02-23 2:50PM EST2024-10-183.653.653.75-0.15-3.95%32950.20%
TSLA241115P001200002024-02-23 3:30PM EST2024-11-154.504.454.60+0.20+4.65%131,38750.56%
TSLA241220P001200002024-02-23 3:29PM EST2024-12-205.335.255.35+0.30+5.96%241050.06%
TSLA250117P001200002024-02-23 3:37PM EST2025-01-175.905.906.05+0.25+4.42%40717,75750.12%
TSLA250321P001200002024-02-23 12:45PM EST2025-03-217.257.307.45-0.35-4.61%1710949.53%
TSLA250620P001200002024-02-23 3:50PM EST2025-06-209.189.109.30-0.07-0.76%23,94348.66%
TSLA250919P001200002024-02-22 1:55PM EST2025-09-1910.4510.7510.950.00-171047.79%
TSLA251219P001200002024-02-23 3:43PM EST2025-12-1912.5012.4512.65+0.35+2.88%33,25547.31%
TSLA260116P001200002024-02-23 2:24PM EST2026-01-1612.9512.8513.05+0.24+1.89%957147.01%
TSLA260618P001200002024-02-22 3:31PM EST2026-06-1814.8315.2015.450.00-240446.06%