Italia markets close in 4 hours 57 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
244,88-10,82 (-4,23%)
Alla chiusura: 04:00PM EDT
244,08 -0,80 (-0,33%)
Preborsa: 06:33AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:140.00
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230929C001400002023-09-22 3:46PM EDT2023-09-29106.100.000.000.00-15200.00%
TSLA231006C001400002023-09-21 12:21PM EDT2023-10-06118.140.000.000.00-400.00%
TSLA231013C001400002023-09-19 1:01PM EDT2023-10-13126.140.000.000.00-100.00%
TSLA231020C001400002023-09-22 12:28PM EDT2023-10-20114.700.000.000.00-500.00%
TSLA231103C001400002023-09-22 3:46PM EDT2023-11-03106.620.000.000.00---0.00%
TSLA231117C001400002023-09-22 12:28PM EDT2023-11-17115.380.000.000.00-300.00%
TSLA231215C001400002023-09-18 11:16AM EDT2023-12-15128.900.000.000.00-500.00%
TSLA240119C001400002023-09-22 12:51PM EDT2024-01-19117.600.000.000.00-100.00%
TSLA240216C001400002023-09-15 9:56AM EDT2024-02-16136.780.000.000.00-2500.00%
TSLA240315C001400002023-09-22 2:10PM EDT2024-03-15114.530.000.000.00-2000.00%
TSLA240419C001400002023-09-14 11:41AM EDT2024-04-19141.270.000.000.00--00.00%
TSLA240621C001400002023-09-22 2:18PM EDT2024-06-21117.490.000.000.00-3500.00%
TSLA240920C001400002023-09-22 1:28PM EDT2024-09-20125.350.000.000.00-400.00%
TSLA250117C001400002023-09-22 1:39PM EDT2025-01-17129.500.000.000.00-200.00%
TSLA250620C001400002023-09-22 2:17PM EDT2025-06-20132.480.000.000.00-100.00%
TSLA250919C001400002023-09-18 2:17PM EDT2025-09-19153.970.000.000.00-200.00%
TSLA251219C001400002023-09-22 11:00AM EDT2025-12-19147.170.000.000.00-400.00%
TSLA260116C001400002023-09-15 9:30AM EDT2026-01-16178.060.000.000.00--00.00%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230929P001400002023-09-22 3:56PM EDT2023-09-290.010.000.000.00-1,017050.00%
TSLA231006P001400002023-09-22 3:35PM EDT2023-10-060.010.000.000.00-11050.00%
TSLA231013P001400002023-09-22 3:57PM EDT2023-10-130.050.000.000.00-25050.00%
TSLA231020P001400002023-09-22 3:35PM EDT2023-10-200.130.000.000.00-17050.00%
TSLA231027P001400002023-09-22 3:49PM EDT2023-10-270.180.000.000.00--050.00%
TSLA231103P001400002023-09-22 3:54PM EDT2023-11-030.230.000.000.00---25.00%
TSLA231117P001400002023-09-22 3:51PM EDT2023-11-170.380.000.000.00-260025.00%
TSLA231215P001400002023-09-22 3:51PM EDT2023-12-150.740.000.000.00-97025.00%
TSLA240119P001400002023-09-22 3:09PM EDT2024-01-191.290.000.000.00-260025.00%
TSLA240216P001400002023-09-21 10:26AM EDT2024-02-161.700.000.000.00-5012.50%
TSLA240315P001400002023-09-22 3:53PM EDT2024-03-152.730.000.000.00-20012.50%
TSLA240419P001400002023-09-22 3:16PM EDT2024-04-193.500.000.000.00-2012.50%
TSLA240621P001400002023-09-22 3:50PM EDT2024-06-215.150.000.000.00-1,003012.50%
TSLA240920P001400002023-09-22 3:32PM EDT2024-09-207.200.000.000.00-3012.50%
TSLA250117P001400002023-09-22 3:48PM EDT2025-01-1710.130.000.000.00-4012.50%
TSLA250620P001400002023-09-22 1:54PM EDT2025-06-2013.100.000.000.00-70006.25%
TSLA250919P001400002023-09-22 2:01PM EDT2025-09-1914.950.000.000.00-306.25%
TSLA251219P001400002023-09-22 11:32AM EDT2025-12-1916.000.000.000.00-106.25%
TSLA260116P001400002023-09-22 3:34PM EDT2026-01-1617.000.000.000.00-106.25%