Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
202,04+2,31 (+1,16%)
Alla chiusura: 04:00PM EST
200,45 -1,59 (-0,79%)
Dopo ore: 05:47PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:155.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240301C001550002024-02-26 10:48AM EST2024-03-0144.4946.9047.400.00-8193133.98%
TSLA240308C001550002024-02-28 3:50PM EST2024-03-0847.3047.0547.65+2.03+4.48%913686.13%
TSLA240315C001550002024-02-27 3:37PM EST2024-03-1544.7546.3548.800.00-797673.10%
TSLA240322C001550002024-02-28 11:08AM EST2024-03-2249.8547.5048.20+5.30+11.90%24467.07%
TSLA240328C001550002024-02-22 10:57AM EST2024-03-2839.5547.6548.600.00-12164.11%
TSLA240419C001550002024-02-27 2:10PM EST2024-04-1948.0049.3049.750.00-1045060.78%
TSLA240517C001550002024-02-28 10:51AM EST2024-05-1752.2551.1051.65+2.25+4.50%211658.81%
TSLA240621C001550002024-02-28 3:39PM EST2024-06-2153.6153.2553.65+0.86+1.63%129056.94%
TSLA240719C001550002024-02-28 11:23AM EST2024-07-1957.6455.2555.60+1.04+1.84%65257.22%
TSLA240816C001550002024-02-27 2:43PM EST2024-08-1656.2257.1057.550.00-153857.46%
TSLA240920C001550002024-02-28 1:15PM EST2024-09-2060.4059.2559.65+2.80+4.86%11,18257.39%
TSLA241018C001550002024-02-27 11:32AM EST2024-10-1861.2061.1061.650.00-6711458.00%
TSLA241115C001550002024-02-27 12:23PM EST2024-11-1562.8063.1063.650.00-410758.82%
TSLA241220C001550002024-02-27 12:43PM EST2024-12-2063.8065.2065.950.00-3120559.32%
TSLA250117C001550002024-02-28 10:18AM EST2025-01-1767.3466.7568.10+2.69+4.16%157359.95%
TSLA250321C001550002024-02-27 10:05AM EST2025-03-2171.3069.9570.650.00-12159.43%
TSLA250620C001550002024-02-26 9:50AM EST2025-06-2070.8074.4575.350.00-178160.00%
TSLA250919C001550002024-02-20 9:47AM EST2025-09-1972.8778.2079.950.00-211760.40%
TSLA251219C001550002024-02-27 10:07AM EST2025-12-1983.4282.1083.050.00-318360.30%
TSLA260116C001550002024-02-27 10:36AM EST2026-01-1684.1083.1584.650.00-533360.63%
TSLA260618C001550002024-02-27 2:50PM EST2026-06-1887.5087.5590.200.00-39460.19%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240301P001550002024-02-28 2:50PM EST2024-03-010.010.000.010.00-312,69996.88%
TSLA240308P001550002024-02-28 2:31PM EST2024-03-080.040.030.040.00-652,04563.67%
TSLA240315P001550002024-02-28 3:47PM EST2024-03-150.080.080.09-0.02-20.00%2407,84554.30%
TSLA240322P001550002024-02-28 2:50PM EST2024-03-220.180.180.19-0.07-28.00%3789451.07%
TSLA240328P001550002024-02-28 3:59PM EST2024-03-280.270.270.30-0.09-25.00%16879049.46%
TSLA240405P001550002024-02-28 3:10PM EST2024-04-050.520.300.54-0.14-21.21%158748.98%
TSLA240419P001550002024-02-28 3:50PM EST2024-04-191.151.131.16-0.22-16.06%1933,48949.50%
TSLA240517P001550002024-02-28 2:44PM EST2024-05-172.342.332.36-0.37-13.65%1034,52548.27%
TSLA240621P001550002024-02-28 3:57PM EST2024-06-213.713.653.75-0.34-8.40%77,61446.65%
TSLA240719P001550002024-02-28 1:31PM EST2024-07-194.934.955.05-0.57-10.36%1531,44746.54%
TSLA240816P001550002024-02-28 11:05AM EST2024-08-166.056.256.35-0.55-8.33%11,24946.53%
TSLA240920P001550002024-02-28 3:51PM EST2024-09-207.677.557.70-0.03-0.39%65,42745.95%
TSLA241018P001550002024-02-27 10:10AM EST2024-10-188.998.959.100.00-339646.42%
TSLA241115P001550002024-02-28 10:38AM EST2024-11-1510.3110.3510.55-0.99-8.76%31,24947.00%
TSLA241220P001550002024-02-28 12:31PM EST2024-12-2011.6311.5511.85-0.17-1.44%2967246.72%
TSLA250117P001550002024-02-28 2:49PM EST2025-01-1712.7012.5512.80-0.50-3.79%2913,87746.43%
TSLA250321P001550002024-02-27 11:20AM EST2025-03-2115.0514.8015.000.00-121746.16%
TSLA250620P001550002024-02-28 2:15PM EST2025-06-2017.7017.5517.80+0.15+0.85%382,97945.67%
TSLA250919P001550002024-02-28 1:38PM EST2025-09-1919.9019.8520.15-0.18-0.90%164844.98%
TSLA251219P001550002024-02-28 11:58AM EST2025-12-1922.0522.1522.55+0.41+1.89%92,28644.69%
TSLA260116P001550002024-02-27 2:08PM EST2026-01-1623.2922.7523.100.00-51,02344.43%
TSLA260618P001550002024-02-28 9:44AM EST2026-06-1826.2025.0526.35-0.55-2.06%11,21143.67%