Italia markets open in 3 hours 21 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
189,19-2,62 (-1,37%)
Alla chiusura: 04:00PM EDT
189,67 +0,48 (+0,25%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:155.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230331C001550002023-03-28 3:59PM EDT2023-03-3134.3834.1534.45-3.53-9.31%112378105.47%
TSLA230406C001550002023-03-28 3:59PM EDT2023-04-0634.9334.7035.05-3.37-8.80%5888385.16%
TSLA230414C001550002023-03-28 11:11AM EDT2023-04-1435.5535.5535.85-3.60-9.20%1442575.81%
TSLA230421C001550002023-03-28 3:57PM EDT2023-04-2137.1537.0537.30-3.40-8.38%341,54279.13%
TSLA230428C001550002023-03-28 1:30PM EDT2023-04-2836.3637.9538.30-4.36-10.71%546877.05%
TSLA230505C001550002023-03-24 3:37PM EDT2023-05-0540.2138.3039.350.00-322074.22%
TSLA230519C001550002023-03-28 3:58PM EDT2023-05-1940.6540.5040.90-2.59-5.99%201,86473.33%
TSLA230616C001550002023-03-28 3:31PM EDT2023-06-1642.8943.3543.70-3.89-8.32%11,15570.23%
TSLA230721C001550002023-03-28 2:31PM EDT2023-07-2145.6546.9547.40-4.44-8.86%11,73469.86%
TSLA230818C001550002023-03-28 11:06AM EDT2023-08-1849.4049.2549.75-1.60-3.14%15168.89%
TSLA230915C001550002023-03-23 10:09AM EDT2023-09-1550.9351.3051.75-8.20-13.87%141267.90%
TSLA231020C001550002023-03-23 3:30PM EDT2023-10-2056.2553.8554.700.00-110667.87%
TSLA231117C001550002023-03-28 12:35PM EDT2023-11-1754.3055.9556.85+2.50+4.83%21168.00%
TSLA231215C001550002023-03-24 3:56PM EDT2023-12-1559.1857.6558.300.00-339467.27%
TSLA240119C001550002023-03-24 12:41PM EDT2024-01-1960.5559.8060.650.00-257167.22%
TSLA240315C001550002023-03-21 11:41AM EDT2024-03-1567.1063.2063.800.00-417567.05%
TSLA240621C001550002023-03-24 9:30AM EDT2024-06-2170.8068.1068.950.00-59366.64%
TSLA240920C001550002023-03-23 3:15PM EDT2024-09-2074.4572.3073.150.00-153166.41%
TSLA250117C001550002023-03-28 10:37AM EDT2025-01-1777.0077.2578.10-5.02-6.12%1044266.19%
TSLA250620C001550002023-03-28 12:27PM EDT2025-06-2081.7382.7083.80-2.52-2.99%532565.85%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230331P001550002023-03-28 3:58PM EDT2023-03-310.030.020.03-0.01-25.00%6,1926,74186.72%
TSLA230406P001550002023-03-28 3:59PM EDT2023-04-060.460.440.46-0.11-19.30%1,8802,36477.78%
TSLA230414P001550002023-03-28 3:59PM EDT2023-04-141.131.111.20-0.06-5.04%6511,87670.43%
TSLA230421P001550002023-03-28 3:58PM EDT2023-04-212.422.382.430.00-5025,91473.56%
TSLA230428P001550002023-03-28 3:54PM EDT2023-04-283.273.203.35+0.17+5.48%8427871.97%
TSLA230505P001550002023-03-28 3:59PM EDT2023-05-053.983.704.25+0.19+5.01%324269.87%
TSLA230519P001550002023-03-28 3:54PM EDT2023-05-195.445.355.45+0.24+4.62%2302,04167.59%
TSLA230616P001550002023-03-28 3:48PM EDT2023-06-167.707.557.70+0.45+6.21%563,66563.61%
TSLA230721P001550002023-03-28 3:21PM EDT2023-07-2110.6210.4510.65+0.52+5.15%813,38462.41%
TSLA230818P001550002023-03-27 10:38AM EDT2023-08-1811.6512.2512.450.00-21,32160.93%
TSLA230915P001550002023-03-28 9:42AM EDT2023-09-1514.4013.8014.00+1.10+8.27%41,96259.56%
TSLA231020P001550002023-03-28 9:40AM EDT2023-10-2016.3016.0016.20+0.95+6.19%8027659.16%
TSLA231117P001550002023-03-27 9:30AM EDT2023-11-1717.6017.4517.70+0.60+3.53%320658.56%
TSLA231215P001550002023-03-28 2:38PM EDT2023-12-1519.3518.6518.85+1.00+5.45%91,74757.62%
TSLA240119P001550002023-03-28 1:43PM EDT2024-01-1920.8020.1020.35+1.75+9.19%31,66756.79%
TSLA240315P001550002023-03-28 12:51PM EDT2024-03-1523.4022.4522.75+1.44+6.56%235456.02%
TSLA240621P001550002023-03-27 2:12PM EDT2024-06-2125.4525.9026.250.00-355954.63%
TSLA240920P001550002023-03-16 1:24PM EDT2024-09-2029.3028.6029.250.00-236053.62%
TSLA250117P001550002023-03-21 1:41PM EDT2025-01-1730.2531.9532.650.00-3387852.62%
TSLA250620P001550002023-03-27 11:35AM EDT2025-06-2034.7035.3036.400.00-217951.25%