Italia markets close in 6 hours 47 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
262,59-3,91 (-1,47%)
Alla chiusura: 04:00PM EDT
260,40 -2,19 (-0,83%)
Preborsa: 04:43AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:145.00
Opzioni d'acquistoper22 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230922C001450002023-09-19 10:06AM EDT2023-09-22117.250.000.000.00-100.00%
TSLA230929C001450002023-09-20 11:50AM EDT2023-09-29121.930.000.000.00-100.00%
TSLA231006C001450002023-09-07 1:29PM EDT2023-10-06106.500.000.000.00-100.00%
TSLA231020C001450002023-09-14 12:45PM EDT2023-10-20130.680.000.000.00-300.00%
TSLA231117C001450002023-09-20 2:48PM EDT2023-11-17127.770.000.000.00-100.00%
TSLA231215C001450002023-09-19 2:19PM EDT2023-12-15124.490.000.000.00-600.00%
TSLA240119C001450002023-09-20 2:48PM EDT2024-01-19129.820.000.000.00-100.00%
TSLA240216C001450002023-08-18 3:10PM EDT2024-02-1679.55133.50135.550.00-1221116.81%
TSLA240315C001450002023-09-12 12:15PM EDT2024-03-15133.530.000.000.00-200.00%
TSLA240419C001450002023-09-20 3:32PM EDT2024-04-19128.850.000.000.00-400.00%
TSLA240621C001450002023-09-20 1:28PM EDT2024-06-21137.450.000.000.00-200.00%
TSLA240920C001450002023-09-20 11:10AM EDT2024-09-20135.450.000.000.00-1300.00%
TSLA250117C001450002023-09-19 12:21PM EDT2025-01-17139.250.000.000.00-200.00%
TSLA250620C001450002023-09-12 2:28PM EDT2025-06-20149.070.000.000.00-200.00%
TSLA251219C001450002023-09-14 9:46AM EDT2025-12-19160.150.000.000.00-100.00%
TSLA260116C001450002023-09-19 10:02AM EDT2026-01-16150.000.000.000.00-1500.00%
Opzioni Putper22 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230922P001450002023-09-18 2:27PM EDT2023-09-220.010.000.000.00-1050.00%
TSLA230929P001450002023-09-20 1:24PM EDT2023-09-290.010.000.000.00-101050.00%
TSLA231006P001450002023-09-19 10:24AM EDT2023-10-060.030.000.000.00-23050.00%
TSLA231013P001450002023-09-20 1:37PM EDT2023-10-130.040.000.000.00-3050.00%
TSLA231020P001450002023-09-20 3:17PM EDT2023-10-200.090.000.000.00-4050.00%
TSLA231027P001450002023-09-19 9:30AM EDT2023-10-270.190.000.000.00-1050.00%
TSLA231117P001450002023-09-20 2:25PM EDT2023-11-170.260.000.000.00-3025.00%
TSLA231215P001450002023-09-20 3:45PM EDT2023-12-150.510.000.000.00-12025.00%
TSLA240119P001450002023-09-20 3:41PM EDT2024-01-191.030.000.000.00-22025.00%
TSLA240216P001450002023-09-20 2:26PM EDT2024-02-161.520.000.000.00-10025.00%
TSLA240315P001450002023-09-20 3:24PM EDT2024-03-152.130.000.000.00-4012.50%
TSLA240419P001450002023-09-18 2:13PM EDT2024-04-193.110.000.000.00-3012.50%
TSLA240621P001450002023-09-18 2:49PM EDT2024-06-214.650.000.000.00-10012.50%
TSLA240920P001450002023-09-20 3:13PM EDT2024-09-206.550.000.000.00-59012.50%
TSLA250117P001450002023-09-20 2:42PM EDT2025-01-179.050.000.000.00-87012.50%
TSLA250620P001450002023-09-20 10:09AM EDT2025-06-2012.650.000.000.00-106.25%
TSLA250919P001450002023-09-20 2:24PM EDT2025-09-1914.350.000.000.00-306.25%
TSLA251219P001450002023-09-19 10:28AM EDT2025-12-1916.700.000.000.00-106.25%
TSLA260116P001450002023-09-20 10:45AM EDT2026-01-1616.760.000.000.00-206.25%