Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
188,14-14,50 (-7,16%)
Alla chiusura: 04:00PM EST
187,58 -0,56 (-0,30%)
Dopo ore: 04:37PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:130.00
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240308C001300002024-03-04 10:05AM EST2024-03-0862.0058.0558.45-11.28-15.39%1219140.63%
TSLA240315C001300002024-03-04 9:56AM EST2024-03-1563.7758.2558.60-10.03-13.59%31,871104.49%
TSLA240322C001300002024-03-04 2:48PM EST2024-03-2259.3458.5058.80-11.36-16.07%101391.85%
TSLA240328C001300002024-03-04 3:16PM EST2024-03-2860.1058.6559.00-10.05-14.33%10084.72%
TSLA240419C001300002024-03-04 2:44PM EST2024-04-1959.7059.5559.80-14.55-19.60%119973.93%
TSLA240517C001300002024-03-04 2:26PM EST2024-05-1759.9060.7560.95-14.76-19.77%76468.15%
TSLA240621C001300002024-03-04 9:41AM EST2024-06-2167.6562.2062.45-4.45-6.17%31,04464.42%
TSLA240719C001300002024-03-04 12:05PM EST2024-07-1965.0063.5063.80-9.70-12.99%619863.28%
TSLA240816C001300002024-03-04 3:27PM EST2024-08-1666.6264.8565.15-12.04-15.31%102562.66%
TSLA240920C001300002024-03-04 12:32PM EST2024-09-2067.3566.4566.70-11.10-14.15%296461.90%
TSLA241018C001300002024-02-15 1:33PM EST2024-10-1877.2567.8568.300.00--162.21%
TSLA241115C001300002024-03-04 1:51PM EST2024-11-1568.9969.4569.90-11.92-14.73%6762.83%
TSLA241220C001300002024-03-04 1:26PM EST2024-12-2070.8371.1071.40-0.59-0.83%26962.63%
TSLA250117C001300002024-03-04 1:00PM EST2025-01-1772.3572.4072.65-13.80-16.02%65,31662.63%
TSLA250321C001300002024-03-04 2:21PM EST2025-03-2174.1575.0075.35-13.85-15.74%17562.46%
TSLA250620C001300002024-03-04 3:52PM EST2025-06-2079.2078.6078.95-9.85-11.06%102,34062.37%
TSLA250919C001300002024-03-04 3:09PM EST2025-09-1983.1781.8082.25-13.38-13.86%24462.20%
TSLA251219C001300002024-03-04 1:03PM EST2025-12-1984.7084.9585.35-11.00-11.49%121262.23%
TSLA260116C001300002024-03-04 3:35PM EST2026-01-1686.5285.8586.20-12.28-12.43%211162.17%
TSLA260618C001300002024-03-04 10:27AM EST2026-06-1894.3590.5090.85-10.00-9.58%211562.13%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240308P001300002024-03-04 3:43PM EST2024-03-080.010.000.020.00-11543107.81%
TSLA240315P001300002024-03-04 2:46PM EST2024-03-150.050.040.06+0.04+400.00%1713,50982.42%
TSLA240322P001300002024-03-04 3:56PM EST2024-03-220.110.060.10+0.08+266.67%1817769.14%
TSLA240328P001300002024-03-04 3:36PM EST2024-03-280.130.130.16+0.05+62.50%922465.33%
TSLA240405P001300002024-03-04 1:57PM EST2024-04-050.270.200.28+0.15+125.00%55061.28%
TSLA240412P001300002024-03-04 2:25PM EST2024-04-120.450.220.43+0.30+200.00%2158.50%
TSLA240419P001300002024-03-04 3:28PM EST2024-04-190.520.510.53+0.29+126.09%1,2782,97758.59%
TSLA240517P001300002024-03-04 3:54PM EST2024-05-171.121.131.16+0.54+93.10%3824,27154.61%
TSLA240621P001300002024-03-04 3:43PM EST2024-06-211.851.891.94+0.75+68.18%73,53351.14%
TSLA240719P001300002024-03-04 3:40PM EST2024-07-192.622.692.75+0.89+51.45%2055150.31%
TSLA240816P001300002024-03-04 1:49PM EST2024-08-163.513.503.60+1.08+44.44%191549.95%
TSLA240920P001300002024-03-04 3:57PM EST2024-09-204.454.454.55+1.30+41.27%321,71449.04%
TSLA241018P001300002024-03-04 3:11PM EST2024-10-185.355.355.55+1.15+27.38%494449.27%
TSLA241115P001300002024-03-04 3:10PM EST2024-11-156.456.556.65+1.45+29.00%593249.77%
TSLA241220P001300002024-03-04 3:21PM EST2024-12-207.407.507.65+1.25+20.33%858949.35%
TSLA250117P001300002024-03-04 3:45PM EST2025-01-178.258.308.40+1.65+25.00%2,20517,55548.99%
TSLA250321P001300002024-03-04 2:53PM EST2025-03-219.909.9010.00+1.83+22.68%553548.26%
TSLA250620P001300002024-03-04 2:36PM EST2025-06-2012.2512.1012.30+1.50+13.95%43,12847.70%
TSLA250919P001300002024-03-04 9:43AM EST2025-09-1913.3014.0014.30+0.48+3.74%121347.02%
TSLA251219P001300002024-03-04 3:34PM EST2025-12-1915.9015.9016.15+1.80+12.77%11,24146.43%
TSLA260116P001300002024-03-01 11:31AM EST2026-01-1614.8016.4016.650.00-151146.20%
TSLA260618P001300002024-03-04 3:09PM EST2026-06-1819.0019.1019.35+1.85+10.79%1345345.30%