TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:140.00
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230602C001400002023-05-26 3:52PM EDT2023-06-0252.1052.7054.20+7.90+17.87%277309130.08%
TSLA230609C001400002023-05-26 3:54PM EDT2023-06-0953.0052.8554.55+9.05+20.59%494999.02%
TSLA230616C001400002023-05-26 3:52PM EDT2023-06-1652.9553.1554.85+8.20+18.32%8911,08987.40%
TSLA230623C001400002023-05-26 3:03PM EDT2023-06-2357.0853.4555.15+9.30+19.46%183080.59%
TSLA230630C001400002023-05-26 3:26PM EDT2023-06-3056.9053.7055.55+4.40+8.38%739676.32%
TSLA230721C001400002023-05-26 3:49PM EDT2023-07-2155.6555.2057.35+6.79+13.90%556,59274.10%
TSLA230818C001400002023-05-26 2:30PM EDT2023-08-1860.7157.1058.50+10.91+21.91%2369268.85%
TSLA230915C001400002023-05-26 1:01PM EDT2023-09-1563.1758.7560.60+11.74+22.83%611,81367.57%
TSLA231020C001400002023-05-24 12:24PM EDT2023-10-2052.2561.4063.550.00-631768.40%
TSLA231117C001400002023-05-23 12:56PM EDT2023-11-1768.7563.0564.80+8.90+14.87%115466.91%
TSLA231215C001400002023-05-26 12:46PM EDT2023-12-1567.4364.0566.65+6.98+11.55%11,10465.88%
TSLA240119C001400002023-05-26 3:58PM EDT2024-01-1967.8267.0568.50+8.62+14.56%574,85666.59%
TSLA240315C001400002023-05-26 9:41AM EDT2024-03-1566.4068.5571.80-0.60-0.90%227064.90%
TSLA240621C001400002023-05-26 11:47AM EDT2024-06-2175.7074.5576.05+6.35+9.16%21,67165.23%
TSLA240920C001400002023-05-26 3:23PM EDT2024-09-2081.8578.5579.85+10.35+14.48%41,12064.85%
TSLA250117C001400002023-05-26 3:49PM EDT2025-01-1783.4583.2584.95+7.59+10.01%78,65864.92%
TSLA250620C001400002023-05-26 1:27PM EDT2025-06-2092.0587.6089.80+13.05+16.52%31,03863.66%
TSLA251219C001400002023-05-26 2:26PM EDT2025-12-1997.2093.3595.80+9.20+10.45%124,03363.78%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230602P001400002023-05-26 3:59PM EDT2023-06-020.040.030.04-0.02-33.33%1,0772,64498.44%
TSLA230609P001400002023-05-26 3:58PM EDT2023-06-090.110.110.13-0.06-35.29%3021,93177.73%
TSLA230616P001400002023-05-26 3:59PM EDT2023-06-160.260.250.27-0.14-35.00%3,15325,44770.41%
TSLA230623P001400002023-05-26 3:41PM EDT2023-06-230.400.380.41-0.23-36.51%3001,66765.09%
TSLA230630P001400002023-05-26 3:51PM EDT2023-06-300.650.620.63-0.24-26.97%3092,47763.23%
TSLA230721P001400002023-05-26 3:55PM EDT2023-07-211.781.751.80-0.59-24.89%1,32812,60263.16%
TSLA230818P001400002023-05-26 3:57PM EDT2023-08-183.113.053.15-0.78-20.05%1805,51160.30%
TSLA230915P001400002023-05-26 3:54PM EDT2023-09-154.374.254.40-0.93-17.55%1,15010,38058.15%
TSLA231020P001400002023-05-26 3:40PM EDT2023-10-206.306.106.35-1.00-13.70%513,23557.92%
TSLA231117P001400002023-05-26 3:45PM EDT2023-11-177.527.357.60-1.03-12.05%303,01357.09%
TSLA231215P001400002023-05-26 3:57PM EDT2023-12-158.508.408.60-1.30-13.27%1374,83355.92%
TSLA240119P001400002023-05-26 3:52PM EDT2024-01-1910.009.659.90-1.00-9.09%3098,08254.90%
TSLA240315P001400002023-05-26 2:34PM EDT2024-03-1511.4011.6512.00-1.86-14.03%521,85553.94%
TSLA240621P001400002023-05-26 1:59PM EDT2024-06-2114.4614.6015.00-2.04-12.36%1042,42952.22%
TSLA240920P001400002023-05-26 2:11PM EDT2024-09-2017.0217.0517.90-2.03-10.66%91,14251.38%
TSLA250117P001400002023-05-26 3:38PM EDT2025-01-1720.3020.0521.10-1.40-6.45%586,71150.44%
TSLA250620P001400002023-05-26 1:04PM EDT2025-06-2023.3022.7524.30-2.70-10.38%41,89649.69%
TSLA251219P001400002023-05-26 3:52PM EDT2025-12-1926.9725.9528.00-2.33-7.95%10168248.75%