Italia markets open in 2 hours 36 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
251,60+1,38 (+0,55%)
Alla chiusura: 04:00PM EDT
251,83 +0,23 (+0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:155.00
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231006C001550002023-10-02 10:24AM EDT2023-10-0694.000.000.00+1.40+1.51%400.00%
TSLA231013C001550002023-10-02 10:24AM EDT2023-10-1394.140.000.00+2.23+2.43%400.00%
TSLA231020C001550002023-09-29 3:36PM EDT2023-10-2095.290.000.000.00-700.00%
TSLA231027C001550002023-09-28 3:41PM EDT2023-10-2790.880.000.000.00-100.00%
TSLA231103C001550002023-09-28 3:41PM EDT2023-11-0391.1196.7598.450.00-1095.80%
TSLA231117C001550002023-09-29 12:05PM EDT2023-11-1798.770.000.000.00-100.00%
TSLA231215C001550002023-09-29 10:06AM EDT2023-12-15101.230.000.000.00-100.00%
TSLA240119C001550002023-09-27 3:04PM EDT2024-01-1991.40100.50101.600.00-2074.04%
TSLA240216C001550002023-09-27 1:17PM EDT2024-02-1688.51102.10103.200.00-110472.55%
TSLA240315C001550002023-09-27 2:48PM EDT2024-03-1592.95103.35104.450.00-1845170.33%
TSLA240419C001550002023-09-27 1:25PM EDT2024-04-1991.65105.00107.200.00-3070.15%
TSLA240621C001550002023-09-27 1:24PM EDT2024-06-2195.00108.70110.000.00-3068.61%
TSLA240920C001550002023-10-02 11:22AM EDT2024-09-20116.06113.50114.70-2.33-1.97%2067.83%
TSLA250117C001550002023-10-02 2:02PM EDT2025-01-17117.29119.50121.05+2.09+1.81%2067.90%
TSLA250620C001550002023-09-22 1:04PM EDT2025-06-20128.60125.85127.600.00-330667.05%
TSLA250919C001550002023-09-27 12:37PM EDT2025-09-19119.30128.95131.650.00-1066.79%
TSLA251219C001550002023-09-27 10:33AM EDT2025-12-19126.90131.85134.500.00-2066.05%
TSLA260116C001550002023-09-29 10:50AM EDT2026-01-16135.28131.75136.450.00-1165.92%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231006P001550002023-10-02 9:53AM EDT2023-10-060.010.000.000.00-287050.00%
TSLA231013P001550002023-10-02 1:10PM EDT2023-10-130.030.000.00-0.02-40.00%23050.00%
TSLA231020P001550002023-10-02 2:00PM EDT2023-10-200.110.000.00-0.03-21.43%517050.00%
TSLA231027P001550002023-10-02 12:58PM EDT2023-10-270.150.000.00-0.05-25.00%2050.00%
TSLA231103P001550002023-10-02 11:13AM EDT2023-11-030.220.000.00-0.05-18.52%3025.00%
TSLA231117P001550002023-10-02 10:19AM EDT2023-11-170.390.000.00-0.06-13.33%1025.00%
TSLA231215P001550002023-10-02 2:30PM EDT2023-12-150.920.000.00-0.01-1.08%74025.00%
TSLA240119P001550002023-10-02 2:45PM EDT2024-01-191.840.000.00-0.04-2.13%19012.50%
TSLA240216P001550002023-10-02 3:56PM EDT2024-02-162.672.642.70-0.15-5.32%142457.53%
TSLA240315P001550002023-10-02 1:07PM EDT2024-03-153.503.353.50-0.10-2.78%54,08955.93%
TSLA240419P001550002023-09-29 3:28PM EDT2024-04-194.804.504.700.00-3055.21%
TSLA240621P001550002023-10-02 12:00PM EDT2024-06-216.456.456.60-0.25-3.73%21,47853.68%
TSLA240920P001550002023-10-02 3:19PM EDT2024-09-209.439.109.35-0.92-8.89%201,97452.18%
TSLA250117P001550002023-09-29 3:02PM EDT2025-01-1712.6812.5512.750.00-1051.02%
TSLA250620P001550002023-09-27 3:02PM EDT2025-06-2017.9016.2516.500.00-3049.65%
TSLA250919P001550002023-10-02 11:59AM EDT2025-09-1918.2018.2518.55-1.97-9.77%5048.95%
TSLA251219P001550002023-09-28 2:13PM EDT2025-12-1920.8020.1020.500.00-18048.36%
TSLA260116P001550002023-10-02 10:10AM EDT2026-01-1621.0020.5521.10-0.47-2.19%1048.22%