Italia markets open in 6 hours 54 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
238,83-1,25 (-0,52%)
Alla chiusura: 04:00PM EST
239,35 +0,52 (+0,22%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:150.00
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231208C001500002023-12-01 3:48PM EST2023-12-0888.3788.4089.50-2.61-2.87%821169.53%
TSLA231215C001500002023-12-01 2:16PM EST2023-12-1587.5988.7089.60-2.60-2.88%443,345125.29%
TSLA231222C001500002023-11-28 12:56PM EST2023-12-2293.7988.5590.300.00-812110.16%
TSLA231229C001500002023-12-01 3:18PM EST2023-12-2988.7288.6590.50-1.92-2.12%1222298.05%
TSLA240105C001500002023-12-01 3:28PM EST2024-01-0589.4088.2590.75-8.77-8.93%71685.35%
TSLA240119C001500002023-12-01 3:39PM EST2024-01-1990.0589.8090.75+1.05+1.18%3017,91583.28%
TSLA240216C001500002023-12-01 10:01AM EST2024-02-1688.0691.0592.05-4.24-4.59%131776.57%
TSLA240315C001500002023-12-01 3:49PM EST2024-03-1592.1692.2593.25-1.75-1.86%112,12672.19%
TSLA240419C001500002023-12-01 3:49PM EST2024-04-1994.0894.2095.10-9.72-9.36%137470.37%
TSLA240517C001500002023-12-01 10:17AM EST2024-05-1791.5095.1597.20-10.50-10.29%62469.40%
TSLA240621C001500002023-12-01 3:39PM EST2024-06-2197.7097.2598.45-3.30-3.27%34,69567.93%
TSLA240920C001500002023-12-01 3:25PM EST2024-09-20101.94101.80103.30-1.44-1.39%101,94666.71%
TSLA250117C001500002023-12-01 1:48PM EST2025-01-17107.47107.60109.50-2.53-2.30%109,95766.43%
TSLA250620C001500002023-12-01 10:59AM EST2025-06-20111.57113.95115.90-5.70-4.86%11,00365.47%
TSLA250919C001500002023-11-21 11:10AM EST2025-09-19121.65117.45118.850.00-23864.81%
TSLA251219C001500002023-12-01 12:00PM EST2025-12-19119.60120.75122.10-3.35-2.72%11,37064.57%
TSLA260116C001500002023-12-01 12:12PM EST2026-01-16123.00121.40123.30-1.80-1.44%496164.45%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231208P001500002023-12-01 3:58PM EST2023-12-080.030.010.04+0.01+50.00%1,8593,347142.19%
TSLA231215P001500002023-12-01 3:57PM EST2023-12-150.070.060.08+0.01+16.67%2,92421,191102.54%
TSLA231222P001500002023-12-01 3:27PM EST2023-12-220.070.070.11-0.01-12.50%331,49483.98%
TSLA231229P001500002023-12-01 3:50PM EST2023-12-290.110.100.14-0.01-8.33%331,42774.32%
TSLA240105P001500002023-12-01 1:11PM EST2024-01-050.170.150.210.00-372569.53%
TSLA240119P001500002023-12-01 3:20PM EST2024-01-190.340.330.34-0.03-8.11%16627,50563.77%
TSLA240216P001500002023-12-01 1:40PM EST2024-02-160.940.900.920.00-6513,03859.99%
TSLA240315P001500002023-12-01 3:17PM EST2024-03-151.571.511.54-0.11-6.55%30010,08656.93%
TSLA240419P001500002023-12-01 1:23PM EST2024-04-192.572.562.60-0.07-2.65%293,03255.71%
TSLA240517P001500002023-12-01 3:35PM EST2024-05-173.463.403.55-0.09-2.54%2042,24654.98%
TSLA240621P001500002023-12-01 3:52PM EST2024-06-214.474.404.50-0.08-1.76%42812,96453.65%
TSLA240920P001500002023-12-01 2:04PM EST2024-09-207.337.207.25-0.09-1.21%546,08752.05%
TSLA250117P001500002023-12-01 3:51PM EST2025-01-1710.9310.8510.95+0.03+0.28%59018,62951.14%
TSLA250620P001500002023-11-30 3:53PM EST2025-06-2014.8014.7515.000.00-93,37749.89%
TSLA250919P001500002023-11-29 9:33AM EST2025-09-1915.4016.7017.000.00-115749.01%
TSLA251219P001500002023-12-01 1:33PM EST2025-12-1919.0018.7019.05+0.20+1.06%474,63948.48%
TSLA260116P001500002023-11-30 2:59PM EST2026-01-1619.1919.2519.550.00-161,54148.20%