Italia Markets close in 3 hrs 26 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
202,64+0,76 (+0,38%)
Alla chiusura: 04:00PM EST
199,86 -2,78 (-1,37%)
Preborsa: 08:04AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:175.00
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240308C001750002024-03-01 3:57PM EST2024-03-0827.800.000.000.00-2014740.00%
TSLA240315C001750002024-03-01 3:29PM EST2024-03-1528.950.000.000.00-759,7190.00%
TSLA240322C001750002024-03-01 1:26PM EST2024-03-2230.300.000.000.00-98580.00%
TSLA240328C001750002024-03-01 3:21PM EST2024-03-2829.850.000.000.00-16740.00%
TSLA240405C001750002024-03-01 2:45PM EST2024-04-0530.500.000.000.00-350.00%
TSLA240419C001750002024-03-01 3:47PM EST2024-04-1932.550.000.000.00-515,1330.00%
TSLA240517C001750002024-03-01 3:33PM EST2024-05-1735.400.000.000.00-45620.00%
TSLA240621C001750002024-03-01 3:53PM EST2024-06-2138.400.000.000.00-61,7360.00%
TSLA240719C001750002024-03-01 11:00AM EST2024-07-1938.190.000.000.00-11780.00%
TSLA240816C001750002024-03-01 2:18PM EST2024-08-1643.800.000.000.00-153590.00%
TSLA240920C001750002024-03-01 12:07PM EST2024-09-2044.600.000.000.00-23,3900.00%
TSLA241018C001750002024-03-01 9:33AM EST2024-10-1846.000.000.000.00-2300.00%
TSLA241115C001750002024-02-28 12:15PM EST2024-11-1551.550.000.000.00-41360.00%
TSLA241220C001750002024-03-01 2:23PM EST2024-12-2053.230.000.000.00-212,2790.00%
TSLA250117C001750002024-03-01 3:12PM EST2025-01-1754.600.000.000.00-9933,1850.00%
TSLA250321C001750002024-03-01 3:03PM EST2025-03-2158.070.000.000.00-121000.00%
TSLA250620C001750002024-03-01 1:19PM EST2025-06-2063.700.000.000.00-28430.00%
TSLA250919C001750002024-02-27 10:30AM EST2025-09-1968.150.000.000.00-261040.00%
TSLA251219C001750002024-03-01 12:12PM EST2025-12-1971.290.000.000.00-54880.00%
TSLA260116C001750002024-03-01 9:33AM EST2026-01-1671.050.000.000.00-16890.00%
TSLA260618C001750002024-03-01 9:54AM EST2026-06-1877.250.000.000.00-153410.00%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240308P001750002024-03-01 3:59PM EST2024-03-080.070.000.000.00-1,6403,05925.00%
TSLA240315P001750002024-03-01 3:59PM EST2024-03-150.260.000.000.00-2,77320,91312.50%
TSLA240322P001750002024-03-01 3:55PM EST2024-03-220.620.000.000.00-3361,52212.50%
TSLA240328P001750002024-03-01 3:58PM EST2024-03-280.980.000.000.00-3101,77912.50%
TSLA240405P001750002024-03-01 3:55PM EST2024-04-051.640.000.000.00-14755912.50%
TSLA240412P001750002024-03-01 3:49PM EST2024-04-122.130.000.000.00-42937712.50%
TSLA240419P001750002024-03-01 3:59PM EST2024-04-193.150.000.000.00-76816,6806.25%
TSLA240517P001750002024-03-01 3:54PM EST2024-05-175.440.000.000.00-1747,5136.25%
TSLA240621P001750002024-03-01 3:51PM EST2024-06-217.500.000.000.00-13511,0076.25%
TSLA240719P001750002024-03-01 3:57PM EST2024-07-199.510.000.000.00-1633,8946.25%
TSLA240816P001750002024-03-01 3:29PM EST2024-08-1611.110.000.000.00-1161,9176.25%
TSLA240920P001750002024-03-01 1:51PM EST2024-09-2012.750.000.000.00-418,4813.13%
TSLA241018P001750002024-03-01 3:13PM EST2024-10-1814.570.000.000.00-158103.13%
TSLA241115P001750002024-03-01 1:49PM EST2024-11-1516.100.000.000.00-91,3413.13%
TSLA241220P001750002024-03-01 3:32PM EST2024-12-2017.800.000.000.00-504,7533.13%
TSLA250117P001750002024-03-01 3:43PM EST2025-01-1718.950.000.000.00-3116,3103.13%
TSLA250321P001750002024-03-01 3:42PM EST2025-03-2121.520.000.000.00-54,9403.13%
TSLA250620P001750002024-03-01 2:38PM EST2025-06-2024.750.000.000.00-52,4033.13%
TSLA250919P001750002024-03-01 3:32PM EST2025-09-1927.400.000.000.00-102633.13%
TSLA251219P001750002024-03-01 3:57PM EST2025-12-1930.150.000.000.00-153,0103.13%
TSLA260116P001750002024-03-01 1:23PM EST2026-01-1630.680.000.000.00-64,7783.13%
TSLA260618P001750002024-03-01 3:58PM EST2026-06-1834.470.000.000.00-122891.56%