Italia Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
203,48+1,60 (+0,79%)
In data: 02:04PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:160.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240301C001600002024-03-01 1:35PM EST2024-03-0144.0744.2044.55+3.67+9.08%56209310.16%
TSLA240308C001600002024-03-01 1:37PM EST2024-03-0844.5043.9544.30+3.94+9.71%59123102.05%
TSLA240315C001600002024-03-01 1:48PM EST2024-03-1544.4944.3044.65+2.31+5.48%101,21082.08%
TSLA240322C001600002024-03-01 1:08PM EST2024-03-2244.0544.6545.00+1.62+3.82%23073.00%
TSLA240328C001600002024-03-01 12:27PM EST2024-03-2843.5044.6045.10+2.27+5.51%17465.01%
TSLA240405C001600002024-02-26 12:39PM EST2024-04-0541.9145.0045.850.00-1363.07%
TSLA240419C001600002024-03-01 1:46PM EST2024-04-1946.8846.5546.65+3.48+8.02%2470761.89%
TSLA240517C001600002024-03-01 1:05PM EST2024-05-1747.6348.6048.70-1.28-2.62%429959.37%
TSLA240621C001600002024-03-01 12:47PM EST2024-06-2149.5550.9050.95+2.01+4.23%11,22557.31%
TSLA240719C001600002024-02-29 3:28PM EST2024-07-1950.3052.8553.000.00-125157.15%
TSLA240816C001600002024-03-01 11:54AM EST2024-08-1652.3554.8555.00-0.16-0.30%1132757.32%
TSLA240920C001600002024-02-29 3:03PM EST2024-09-2056.5557.0557.25+1.90+3.48%182457.19%
TSLA241018C001600002024-02-28 12:15PM EST2024-10-1859.1058.9559.350.00-81157.76%
TSLA241115C001600002024-02-28 3:12PM EST2024-11-1559.6361.3061.650.00-212359.03%
TSLA241220C001600002024-02-28 12:29PM EST2024-12-2063.0063.1063.300.00-2028358.49%
TSLA250117C001600002024-03-01 1:42PM EST2025-01-1765.1564.8065.10+1.65+2.60%124,92558.86%
TSLA250321C001600002024-03-01 1:21PM EST2025-03-2168.1068.0568.50+2.60+3.97%15758.95%
TSLA250620C001600002024-02-29 3:56PM EST2025-06-2069.6973.0573.30-1.58-2.22%61,62559.75%
TSLA250919C001600002024-03-01 9:37AM EST2025-09-1973.7076.8577.05+4.10+5.89%19159.50%
TSLA251219C001600002024-02-29 10:42AM EST2025-12-1979.1680.6581.000.00-153959.77%
TSLA260116C001600002024-02-29 3:28PM EST2026-01-1679.7081.8582.100.00-5051359.85%
TSLA260618C001600002024-03-01 12:08PM EST2026-06-1885.5087.6587.90+0.40+0.47%137860.19%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240301P001600002024-03-01 11:39AM EST2024-03-010.010.000.010.00-128,201150.00%
TSLA240308P001600002024-03-01 1:41PM EST2024-03-080.020.020.03-0.02-50.00%1,2125,85762.50%
TSLA240315P001600002024-03-01 1:47PM EST2024-03-150.070.070.08-0.01-12.50%1,52726,63652.15%
TSLA240322P001600002024-03-01 1:49PM EST2024-03-220.160.160.17-0.05-23.81%872,09048.34%
TSLA240328P001600002024-03-01 1:40PM EST2024-03-280.260.250.27-0.08-23.53%4711,69246.24%
TSLA240405P001600002024-03-01 1:41PM EST2024-04-050.510.500.52-0.12-19.05%8021046.02%
TSLA240419P001600002024-03-01 1:45PM EST2024-04-191.201.211.22-0.19-13.67%2998,04647.25%
TSLA240517P001600002024-03-01 1:33PM EST2024-05-172.562.562.58-0.23-8.24%776,07046.63%
TSLA240621P001600002024-03-01 1:48PM EST2024-06-214.034.004.05-0.34-7.78%7623,04145.04%
TSLA240719P001600002024-03-01 1:43PM EST2024-07-195.505.505.55-0.50-8.33%385,69545.42%
TSLA240816P001600002024-03-01 9:58AM EST2024-08-167.556.806.90+0.01+0.13%2796,65845.37%
TSLA240920P001600002024-03-01 1:22PM EST2024-09-208.408.258.40-0.48-5.41%3213,09145.02%
TSLA241018P001600002024-03-01 1:11PM EST2024-10-189.909.709.850.00-222445.47%
TSLA241115P001600002024-03-01 11:53AM EST2024-11-1511.8511.1511.30-0.05-0.42%82,83345.94%
TSLA241220P001600002024-03-01 1:25PM EST2024-12-2012.6912.5512.70-0.46-3.50%1278845.77%
TSLA250117P001600002024-03-01 12:34PM EST2025-01-1713.9013.5513.65-0.25-1.77%3911,88345.44%
TSLA250321P001600002024-03-01 10:19AM EST2025-03-2116.8015.8516.00+0.52+3.19%216,44745.33%
TSLA250620P001600002024-03-01 10:35AM EST2025-06-2019.8018.8018.95+0.30+1.54%703,31444.95%
TSLA250919P001600002024-02-27 12:58PM EST2025-09-1922.5721.2021.400.00-11,93544.32%
TSLA251219P001600002024-03-01 12:33PM EST2025-12-1924.1023.6523.90-0.15-0.62%910,22244.09%
TSLA260116P001600002024-03-01 1:16PM EST2026-01-1624.5024.2524.50-0.75-2.97%114,62043.87%
TSLA260618P001600002024-03-01 1:48PM EST2026-06-1827.6027.6027.85-0.18-0.65%42,41743.15%