Italia markets close in 1 hour 38 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
190,85+7,60 (+4,15%)
Al 10:52AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:165.00
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230324C001650002023-03-21 10:36AM EDT2023-03-2425.3525.6025.95+6.35+33.42%671,57467.97%
TSLA230331C001650002023-03-21 10:31AM EDT2023-03-3127.3526.2026.70+6.75+32.77%921,05758.06%
TSLA230406C001650002023-03-21 10:35AM EDT2023-04-0628.0527.6528.00+5.65+25.22%980465.48%
TSLA230414C001650002023-03-21 10:33AM EDT2023-04-1429.6228.9529.35+6.66+29.01%4420365.12%
TSLA230421C001650002023-03-21 10:31AM EDT2023-04-2131.3530.8531.20+5.86+22.99%461,61269.69%
TSLA230428C001650002023-03-21 10:24AM EDT2023-04-2831.7031.1032.70+5.80+22.39%83467.92%
TSLA230519C001650002023-03-21 10:04AM EDT2023-05-1936.2034.7035.10+6.50+21.89%141,62067.30%
TSLA230616C001650002023-03-21 9:42AM EDT2023-06-1637.6037.2038.20+4.78+14.56%91,68364.77%
TSLA230721C001650002023-03-21 10:08AM EDT2023-07-2142.6541.3042.05+6.15+16.85%171365.50%
TSLA230818C001650002023-03-16 3:32PM EDT2023-08-1840.4043.7544.900.00-43765.46%
TSLA230915C001650002023-03-21 10:05AM EDT2023-09-1547.1545.6046.75+5.75+13.89%121,29664.16%
TSLA231020C001650002023-03-21 10:23AM EDT2023-10-2050.2048.7050.40+6.35+14.48%32465.39%
TSLA231117C001650002023-03-21 10:08AM EDT2023-11-1752.2050.5551.75+8.05+18.23%14464.48%
TSLA231215C001650002023-03-20 2:21PM EDT2023-12-1547.7552.2553.500.00-1191,18164.09%
TSLA240119C001650002023-03-20 1:30PM EDT2024-01-1949.6055.1055.650.00-568764.46%
TSLA240315C001650002023-03-17 3:14PM EDT2024-03-1551.3558.5059.050.00-3119064.45%
TSLA240621C001650002023-03-20 10:53AM EDT2024-06-2159.8563.3064.300.00-141164.02%
TSLA240920C001650002023-03-13 3:45PM EDT2024-09-2057.3067.3568.700.00-1229663.80%
TSLA250117C001650002023-03-21 9:43AM EDT2025-01-1773.3773.0574.05+3.80+5.46%125364.22%
TSLA250620C001650002023-03-21 9:32AM EDT2025-06-2078.4378.3579.80+4.08+5.49%175563.74%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230324P001650002023-03-21 10:37AM EDT2023-03-240.180.170.18-0.37-67.27%5,17310,17675.20%
TSLA230331P001650002023-03-21 10:36AM EDT2023-03-310.970.970.99-0.83-46.11%1,9255,82265.92%
TSLA230406P001650002023-03-21 10:31AM EDT2023-04-062.322.382.41-1.19-33.90%3162,22970.07%
TSLA230414P001650002023-03-21 10:34AM EDT2023-04-143.373.353.40-1.35-28.60%18071265.75%
TSLA230421P001650002023-03-21 10:34AM EDT2023-04-215.005.005.05-1.45-22.48%1,5608,48668.81%
TSLA230428P001650002023-03-21 10:27AM EDT2023-04-285.855.656.00-1.70-22.52%2214666.74%
TSLA230519P001650002023-03-21 10:37AM EDT2023-05-198.258.258.35-1.75-17.50%2092,28864.27%
TSLA230616P001650002023-03-21 10:35AM EDT2023-06-1610.7010.5510.65-1.95-15.42%2183,64560.73%
TSLA230721P001650002023-03-21 10:32AM EDT2023-07-2113.6413.5513.75-2.11-13.40%962,28159.70%
TSLA230818P001650002023-03-21 9:45AM EDT2023-08-1815.5015.4515.65-1.90-10.92%91,36958.48%
TSLA230915P001650002023-03-21 9:47AM EDT2023-09-1516.8517.1017.25-2.16-11.36%381,07057.30%
TSLA231020P001650002023-03-20 12:28PM EDT2023-10-2022.0519.3019.600.00-223656.96%
TSLA231117P001650002023-03-16 11:02AM EDT2023-11-1723.8520.8021.200.00-5027556.48%
TSLA231215P001650002023-03-21 10:28AM EDT2023-12-1522.0522.0022.15-2.30-9.45%563255.37%
TSLA240119P001650002023-03-21 10:24AM EDT2024-01-1923.7523.5023.70-2.40-9.18%291,06954.64%
TSLA240315P001650002023-03-21 9:47AM EDT2024-03-1526.0525.9526.15-1.95-6.96%135,29953.97%
TSLA240621P001650002023-03-21 9:44AM EDT2024-06-2129.3029.3029.55-8.90-23.30%199652.44%
TSLA240920P001650002023-03-16 1:24PM EDT2024-09-2033.7532.3032.800.00-316251.78%
TSLA250117P001650002023-03-15 1:38PM EDT2025-01-1740.0535.6036.250.00-189750.77%
TSLA250620P001650002023-03-21 10:21AM EDT2025-06-2039.4438.8540.25-3.73-8.64%238550.21%