Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
207,46+12,18 (+6,24%)
Alla chiusura: 04:00PM EDT
207,37 -0,09 (-0,04%)
Dopo ore: 05:34PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:145.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230331C001450002023-03-31 3:38PM EDT2023-03-3161.4160.0064.15+11.16+22.21%135364494.14%
TSLA230406C001450002023-03-31 3:59PM EDT2023-04-0662.4061.9063.20+11.97+23.74%38250111.13%
TSLA230414C001450002023-03-31 3:12PM EDT2023-04-1463.0062.1063.60+11.36+22.00%794894.24%
TSLA230421C001450002023-03-31 3:59PM EDT2023-04-2163.1062.5064.00+10.60+20.19%1972,19488.77%
TSLA230428C001450002023-03-31 3:31PM EDT2023-04-2863.3562.6064.80+10.90+20.78%31685.21%
TSLA230519C001450002023-03-31 3:54PM EDT2023-05-1964.2964.4066.05+10.10+18.64%62,46379.68%
TSLA230616C001450002023-03-31 9:56AM EDT2023-06-1659.6566.2567.85+2.89+5.09%12,18574.62%
TSLA230721C001450002023-03-31 2:15PM EDT2023-07-2169.4068.9070.55+10.50+17.83%161,03673.16%
TSLA230818C001450002023-03-31 12:49PM EDT2023-08-1870.4170.0072.65+7.64+12.17%51970.93%
TSLA230915C001450002023-03-31 12:49PM EDT2023-09-1572.1471.7073.75+7.94+12.37%435168.95%
TSLA231020C001450002023-03-31 12:03PM EDT2023-10-2071.8573.3577.00+4.05+5.97%11769.11%
TSLA231117C001450002023-03-30 12:28PM EDT2023-11-1767.6775.0079.300.00-111169.45%
TSLA231215C001450002023-03-27 9:35AM EDT2023-12-1571.0576.4580.650.00-157768.65%
TSLA240119C001450002023-03-31 2:02PM EDT2024-01-1980.3279.2081.30+9.37+13.21%9971867.87%
TSLA240315C001450002023-03-31 3:32PM EDT2024-03-1583.5582.4584.55+15.68+23.10%5438168.12%
TSLA240621C001450002023-03-27 9:33AM EDT2024-06-2179.9586.4590.150.00-161767.80%
TSLA240920C001450002023-03-31 11:18AM EDT2024-09-2088.0089.2594.05+5.05+6.09%61,30066.59%
TSLA250117C001450002023-03-31 3:33PM EDT2025-01-1796.9595.5598.55+16.20+20.06%1867867.23%
TSLA250620C001450002023-03-31 1:40PM EDT2025-06-20101.75100.40104.50+9.45+10.24%141666.81%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230331P001450002023-03-31 1:19PM EDT2023-03-310.010.000.010.00-1465,498218.75%
TSLA230406P001450002023-03-31 3:59PM EDT2023-04-060.040.040.06-0.02-33.33%9052,637103.52%
TSLA230414P001450002023-03-31 3:59PM EDT2023-04-140.110.100.13-0.13-54.17%8421,09378.32%
TSLA230421P001450002023-03-31 3:59PM EDT2023-04-210.420.400.42-0.32-43.24%1,3736,55778.52%
TSLA230428P001450002023-03-31 3:59PM EDT2023-04-280.710.670.73-0.47-39.83%15859175.49%
TSLA230505P001450002023-03-31 3:52PM EDT2023-05-051.080.961.10-0.57-34.55%8639473.39%
TSLA230519P001450002023-03-31 3:54PM EDT2023-05-191.841.761.80-0.79-30.04%3273,46570.80%
TSLA230616P001450002023-03-31 3:49PM EDT2023-06-163.203.003.15-1.07-25.06%1532,68565.81%
TSLA230721P001450002023-03-31 3:39PM EDT2023-07-215.054.955.15-1.48-22.66%2942,24264.06%
TSLA230818P001450002023-03-31 3:46PM EDT2023-08-186.606.356.55-1.45-18.01%2175862.61%
TSLA230915P001450002023-03-31 3:51PM EDT2023-09-157.787.607.75-1.67-17.67%463,01961.13%
TSLA231020P001450002023-03-31 3:45PM EDT2023-10-209.659.359.85-1.65-14.60%984560.99%
TSLA231117P001450002023-03-31 3:33PM EDT2023-11-1710.7910.4510.80-1.81-14.37%4011759.76%
TSLA231215P001450002023-03-31 2:07PM EDT2023-12-1512.1111.1011.85-1.53-11.22%1911,41058.42%
TSLA240119P001450002023-03-31 3:33PM EDT2024-01-1913.0612.8013.15-1.91-12.76%1,80691858.04%
TSLA240315P001450002023-03-31 3:55PM EDT2024-03-1515.1514.8515.25-1.90-11.14%25268857.16%
TSLA240621P001450002023-03-31 3:56PM EDT2024-06-2118.3518.0018.70-2.85-13.44%3029455.95%
TSLA240920P001450002023-03-31 12:03PM EDT2024-09-2021.5820.6021.40-1.37-5.97%539354.89%
TSLA250117P001450002023-03-31 10:48AM EDT2025-01-1725.4523.9524.70-0.90-3.42%41,31854.03%
TSLA250620P001450002023-03-31 10:49AM EDT2025-06-2028.8027.2528.35-1.55-5.11%281752.69%