Italia markets close in 2 hours 42 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
246,99+2,11 (+0,86%)
Alla chiusura: 04:00PM EDT
244,50 -2,49 (-1,01%)
Preborsa: 08:48AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:130.00
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230929C001300002023-09-25 10:25AM EDT2023-09-29112.720.000.000.00-3640.00%
TSLA231006C001300002023-09-25 10:25AM EDT2023-10-06112.880.000.000.00-3230.00%
TSLA231013C001300002023-09-06 9:46AM EDT2023-10-13122.690.000.000.00-200.00%
TSLA231020C001300002023-09-22 12:27PM EDT2023-10-20124.730.000.000.00-386290.00%
TSLA231117C001300002023-09-25 9:40AM EDT2023-11-17112.060.000.000.00-11230.00%
TSLA231215C001300002023-09-25 3:30PM EDT2023-12-15118.000.000.000.00-37680.00%
TSLA240119C001300002023-09-21 1:15PM EDT2024-01-19133.700.000.000.00-13,9710.00%
TSLA240216C001300002023-08-29 2:50PM EDT2024-02-16130.580.000.000.00-1260.00%
TSLA240315C001300002023-09-12 9:55AM EDT2024-03-15151.810.000.000.00-11,6510.00%
TSLA240419C001300002023-09-21 9:39AM EDT2024-04-19133.800.000.000.00-130.00%
TSLA240621C001300002023-09-21 1:51PM EDT2024-06-21138.410.000.000.00-101,0760.00%
TSLA240920C001300002023-09-14 2:06PM EDT2024-09-20157.500.000.000.00-29610.00%
TSLA250117C001300002023-09-25 9:33AM EDT2025-01-17128.000.000.000.00-35,5220.00%
TSLA250620C001300002023-09-22 3:00PM EDT2025-06-20139.520.000.000.00-62,0480.00%
TSLA250919C001300002023-09-22 3:24PM EDT2025-09-19143.760.000.000.00-560.00%
TSLA251219C001300002023-09-25 12:11PM EDT2025-12-19144.500.000.000.00-22090.00%
TSLA260116C001300002023-09-18 9:35AM EDT2026-01-16166.370.000.000.00--10.00%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230929P001300002023-09-25 3:29PM EDT2023-09-290.010.000.000.00-118050.00%
TSLA231006P001300002023-09-25 3:59PM EDT2023-10-060.010.000.000.00-41,68850.00%
TSLA231013P001300002023-09-25 3:50PM EDT2023-10-130.030.000.000.00-726850.00%
TSLA231020P001300002023-09-25 1:42PM EDT2023-10-200.090.000.000.00-185,40050.00%
TSLA231027P001300002023-09-25 1:30PM EDT2023-10-270.120.000.000.00-153450.00%
TSLA231117P001300002023-09-25 1:14PM EDT2023-11-170.260.000.000.00-535,43125.00%
TSLA231215P001300002023-09-25 3:16PM EDT2023-12-150.490.000.000.00-7012,58925.00%
TSLA240119P001300002023-09-25 10:27AM EDT2024-01-191.010.000.000.00-11513,85525.00%
TSLA240216P001300002023-09-25 1:52PM EDT2024-02-161.460.000.000.00-753325.00%
TSLA240315P001300002023-09-25 3:46PM EDT2024-03-151.900.000.000.00-261,04625.00%
TSLA240419P001300002023-09-22 1:02PM EDT2024-04-192.400.000.000.00-33212.50%
TSLA240621P001300002023-09-25 2:50PM EDT2024-06-213.850.000.000.00-42,46212.50%
TSLA240920P001300002023-09-22 2:57PM EDT2024-09-205.900.000.000.00-11,09812.50%
TSLA250117P001300002023-09-25 3:55PM EDT2025-01-178.100.000.000.00-69,35612.50%
TSLA250620P001300002023-09-21 3:59PM EDT2025-06-2010.650.000.000.00-21,74612.50%
TSLA250919P001300002023-09-15 10:20AM EDT2025-09-1911.350.000.000.00-156.25%
TSLA251219P001300002023-09-20 12:04PM EDT2025-12-1912.750.000.000.00-101,4396.25%
TSLA260116P001300002023-09-25 9:30AM EDT2026-01-1615.000.000.000.00-106.25%