Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
177,46+2,62 (+1,50%)
Alla chiusura: 04:00PM EDT
177,55 +0,09 (+0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:165.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524C001650002024-05-17 3:57PM EDT2024-05-2413.0513.0013.35+2.01+18.21%7443,05149.93%
TSLA240531C001650002024-05-17 3:55PM EDT2024-05-3113.9012.8515.05+1.88+15.64%3053,40953.56%
TSLA240607C001650002024-05-17 3:55PM EDT2024-06-0715.0513.9016.10+1.60+11.90%3724151.61%
TSLA240614C001650002024-05-17 3:16PM EDT2024-06-1415.8015.1017.35+1.30+8.97%7316552.38%
TSLA240621C001650002024-05-17 3:58PM EDT2024-06-2117.0516.6517.65+1.80+11.80%806,23548.45%
TSLA240628C001650002024-05-17 2:52PM EDT2024-06-2817.5016.8519.20+1.10+6.71%214051.66%
TSLA240719C001650002024-05-17 3:50PM EDT2024-07-1921.1020.0522.30+1.60+8.21%545,17053.93%
TSLA240816C001650002024-05-17 1:07PM EDT2024-08-1625.1423.8526.05+1.94+8.36%143,52953.06%
TSLA240920C001650002024-05-17 12:26PM EDT2024-09-2029.0027.4028.00+2.90+11.11%42,02352.25%
TSLA241018C001650002024-05-17 1:36PM EDT2024-10-1829.9329.1031.40+1.78+6.32%61,53153.23%
TSLA241115C001650002024-05-17 11:51AM EDT2024-11-1533.6731.9534.30+2.55+8.19%760255.15%
TSLA241220C001650002024-05-17 3:04PM EDT2024-12-2035.3534.9036.25+1.06+3.09%5567555.33%
TSLA250117C001650002024-05-17 3:28PM EDT2025-01-1737.0036.1038.40+1.45+4.08%201,96455.19%
TSLA250321C001650002024-05-17 12:13PM EDT2025-03-2142.6540.2042.60+5.15+13.73%415,48556.11%
TSLA250620C001650002024-05-17 11:29AM EDT2025-06-2047.4145.5548.05+3.01+6.78%31,45857.23%
TSLA250919C001650002024-05-16 10:40AM EDT2025-09-1949.6951.1053.100.00-18058.74%
TSLA251219C001650002024-05-17 9:30AM EDT2025-12-1953.1455.0557.60-0.66-1.23%246659.20%
TSLA260116C001650002024-05-17 1:02PM EDT2026-01-1657.9056.4058.90+2.20+3.95%61,12359.44%
TSLA260618C001650002024-05-17 3:35PM EDT2026-06-1863.9563.0565.55+1.80+2.90%101,17860.50%
TSLA261218C001650002024-05-17 2:01PM EDT2026-12-1870.5069.8072.70+1.85+2.69%457161.40%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524P001650002024-05-17 3:59PM EDT2024-05-240.450.430.50-0.48-51.61%14,2725,55141.94%
TSLA240531P001650002024-05-17 3:59PM EDT2024-05-311.141.111.20-0.67-37.02%2,0682,16139.14%
TSLA240607P001650002024-05-17 3:53PM EDT2024-06-072.011.802.19-0.79-28.21%5181,84940.58%
TSLA240614P001650002024-05-17 3:56PM EDT2024-06-143.002.683.15-0.80-21.05%96257141.58%
TSLA240621P001650002024-05-17 3:55PM EDT2024-06-213.753.704.00-0.84-18.30%1,82022,43641.99%
TSLA240628P001650002024-05-17 3:54PM EDT2024-06-284.504.304.65-0.80-15.09%1671,80741.59%
TSLA240719P001650002024-05-17 3:47PM EDT2024-07-197.156.507.60-0.78-9.84%50112,50645.48%
TSLA240816P001650002024-05-17 3:59PM EDT2024-08-1610.1610.0011.20-0.99-8.88%82411,76249.10%
TSLA240920P001650002024-05-17 3:48PM EDT2024-09-2012.2111.1012.25-0.77-5.93%20710,92144.48%
TSLA241018P001650002024-05-17 3:31PM EDT2024-10-1814.0912.8015.05-0.81-5.44%178,93046.83%
TSLA241115P001650002024-05-17 2:31PM EDT2024-11-1516.6015.6517.30-1.40-7.78%165,79147.93%
TSLA241220P001650002024-05-17 1:26PM EDT2024-12-2017.6516.8018.75-0.92-4.95%322,17846.75%
TSLA250117P001650002024-05-17 3:51PM EDT2025-01-1718.9517.7519.95-0.75-3.81%15716,13446.23%
TSLA250321P001650002024-05-16 10:36AM EDT2025-03-2122.4820.4522.700.00-118,21045.78%
TSLA250620P001650002024-05-17 11:11AM EDT2025-06-2025.2524.4526.20-0.82-3.15%486,00245.32%
TSLA250919P001650002024-05-17 12:37PM EDT2025-09-1927.7226.9529.55-1.60-5.46%456045.32%
TSLA251219P001650002024-05-17 12:00PM EDT2025-12-1930.7330.0032.50-1.15-3.61%110,84645.21%
TSLA260116P001650002024-05-15 1:38PM EDT2026-01-1632.6030.7533.100.00-154,30944.87%
TSLA260618P001650002024-05-17 3:29PM EDT2026-06-1835.8835.1536.80-1.42-3.81%72,06144.08%
TSLA261218P001650002024-05-17 2:02PM EDT2026-12-1840.3138.6541.40-0.64-1.56%11,50044.04%