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
191,16 -0,81 (-0,42%)
Dopo ore: 06:04PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:145.00
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240223C001450002024-02-23 3:31PM EST2024-02-2346.7045.0049.30-3.22-6.45%197264.06%
TSLA240301C001450002024-02-22 3:38PM EST2024-03-0153.0646.8547.400.00-1212091.21%
TSLA240308C001450002024-02-22 2:34PM EST2024-03-0852.0546.9547.650.00-53475.29%
TSLA240315C001450002024-02-23 2:06PM EST2024-03-1548.5047.3047.80-4.80-9.01%292569.14%
TSLA240322C001450002024-02-21 3:04PM EST2024-03-2248.9847.4548.200.00-35165.38%
TSLA240328C001450002024-02-21 12:12PM EST2024-03-2849.3747.6048.600.00--463.50%
TSLA240419C001450002024-02-23 3:48PM EST2024-04-1949.4049.2049.65-5.65-10.26%210461.28%
TSLA240517C001450002024-02-20 10:43AM EST2024-05-1751.0550.8551.350.00-3015459.44%
TSLA240621C001450002024-02-23 1:02PM EST2024-06-2154.5352.8553.30+2.83+5.47%179957.93%
TSLA240719C001450002024-02-22 1:37PM EST2024-07-1956.6254.5555.00-3.38-5.63%14857.78%
TSLA240816C001450002024-02-21 10:40AM EST2024-08-1660.5556.3556.800.00-11958.15%
TSLA240920C001450002024-02-16 2:56PM EST2024-09-2066.2458.1558.700.00-331,40857.78%
TSLA241115C001450002024-02-15 9:30AM EST2024-11-1559.6061.6562.200.00-11658.91%
TSLA241220C001450002024-02-22 10:00AM EST2024-12-2064.6563.5563.950.00-25659.00%
TSLA250117C001450002024-02-23 12:31PM EST2025-01-1766.5565.1065.40-2.85-4.11%2075859.24%
TSLA250321C001450002024-02-16 10:53AM EST2025-03-2176.0067.8568.800.00-3959.49%
TSLA250620C001450002024-02-16 3:28PM EST2025-06-2079.7571.9572.800.00-138159.72%
TSLA250919C001450002024-02-15 2:27PM EST2025-09-1980.9575.5076.550.00-25159.82%
TSLA251219C001450002024-02-21 1:02PM EST2025-12-1981.0079.2579.800.00-228460.07%
TSLA260116C001450002024-02-21 10:51AM EST2026-01-1683.8580.2580.750.00-114960.07%
TSLA260618C001450002024-02-22 3:34PM EST2026-06-1890.6585.3585.900.00-11451660.23%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240223P001450002024-02-21 3:00PM EST2024-02-230.010.000.010.00-1762,079175.00%
TSLA240301P001450002024-02-23 3:19PM EST2024-03-010.020.010.030.00-1541,44071.09%
TSLA240308P001450002024-02-23 3:31PM EST2024-03-080.070.050.08+0.02+40.00%5181959.18%
TSLA240315P001450002024-02-23 3:58PM EST2024-03-150.140.130.14+0.02+16.67%1337,70853.91%
TSLA240322P001450002024-02-23 2:46PM EST2024-03-220.240.230.26+0.03+14.29%2441,86251.47%
TSLA240328P001450002024-02-23 3:00PM EST2024-03-280.330.340.38+0.04+13.79%2922950.10%
TSLA240419P001450002024-02-23 3:59PM EST2024-04-191.171.151.18+0.20+20.62%1525,03650.15%
TSLA240517P001450002024-02-23 3:46PM EST2024-05-172.252.262.29+0.32+16.58%742,61249.17%
TSLA240621P001450002024-02-23 3:47PM EST2024-06-213.453.403.55+0.30+9.52%691,49647.50%
TSLA240719P001450002024-02-23 3:52PM EST2024-07-194.654.604.70+0.45+10.71%253,69747.21%
TSLA240816P001450002024-02-23 1:52PM EST2024-08-165.805.755.90+0.50+9.43%91,10347.21%
TSLA240920P001450002024-02-23 12:44PM EST2024-09-206.856.907.10+0.50+7.87%62,75446.50%
TSLA241018P001450002024-02-23 10:00AM EST2024-10-188.008.108.30-0.45-5.33%331,21946.73%
TSLA241115P001450002024-02-20 12:05PM EST2024-11-1510.289.359.600.00-1040947.22%
TSLA241220P001450002024-02-23 3:19PM EST2024-12-2010.5610.5510.70+0.63+6.34%11,50646.74%
TSLA250117P001450002024-02-23 1:16PM EST2025-01-1711.4511.5011.65+0.52+4.76%16,25846.61%
TSLA250321P001450002024-02-23 9:55AM EST2025-03-2113.0013.4013.65-0.50-3.70%259146.29%
TSLA250620P001450002024-02-20 10:25AM EST2025-06-2016.4515.9516.150.00-394345.65%
TSLA250919P001450002024-02-21 9:38AM EST2025-09-1917.9518.1018.350.00-530145.00%
TSLA251219P001450002024-02-21 10:11AM EST2025-12-1919.7020.2520.500.00-784644.62%
TSLA260116P001450002024-02-21 11:55AM EST2026-01-1620.8620.8021.000.00-759644.35%
TSLA260618P001450002024-02-23 10:58AM EST2026-06-1823.6023.7524.05-0.10-0.42%241043.63%