Italia Markets close in 3 hrs 32 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
173,74-6,37 (-3,54%)
Alla chiusura: 04:00PM EDT
174,21 +0,47 (+0,27%)
Preborsa: 07:58AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:180.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524C001800002024-05-23 3:59PM EDT2024-05-240.260.000.000.00-150,56734,60612.50%
TSLA240531C001800002024-05-23 3:59PM EDT2024-05-311.990.000.000.00-38,24119,4106.25%
TSLA240607C001800002024-05-23 3:59PM EDT2024-06-073.730.000.000.00-3,8304,5843.13%
TSLA240614C001800002024-05-23 3:59PM EDT2024-06-145.350.000.000.00-3,1194,7353.13%
TSLA240621C001800002024-05-23 3:59PM EDT2024-06-216.350.000.000.00-4,24027,7743.13%
TSLA240628C001800002024-05-23 3:59PM EDT2024-06-287.450.000.000.00-6227883.13%
TSLA240719C001800002024-05-23 3:58PM EDT2024-07-1910.950.000.000.00-1,55140,9351.56%
TSLA240816C001800002024-05-23 3:55PM EDT2024-08-1615.000.000.000.00-9286,9821.56%
TSLA240920C001800002024-05-23 3:59PM EDT2024-09-2017.900.000.000.00-49813,8421.56%
TSLA241018C001800002024-05-23 3:49PM EDT2024-10-1820.630.000.000.00-893,7271.56%
TSLA241115C001800002024-05-23 3:45PM EDT2024-11-1523.700.000.000.00-613,5431.56%
TSLA241220C001800002024-05-23 3:03PM EDT2024-12-2025.700.000.000.00-1131,2971.56%
TSLA250117C001800002024-05-23 3:45PM EDT2025-01-1727.800.000.000.00-29117,4940.78%
TSLA250321C001800002024-05-23 3:23PM EDT2025-03-2131.750.000.000.00-372,5910.78%
TSLA250620C001800002024-05-23 3:52PM EDT2025-06-2037.450.000.000.00-384,3360.78%
TSLA250919C001800002024-05-22 1:07PM EDT2025-09-1947.000.000.000.00-73050.78%
TSLA251219C001800002024-05-23 2:51PM EDT2025-12-1947.240.000.000.00-362,3190.78%
TSLA260116C001800002024-05-23 3:04PM EDT2026-01-1648.570.000.000.00-402,2210.78%
TSLA260618C001800002024-05-23 3:58PM EDT2026-06-1857.250.000.000.00-372,2720.78%
TSLA261218C001800002024-05-23 3:51PM EDT2026-12-1862.950.000.000.00-1631,2640.39%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524P001800002024-05-23 3:59PM EDT2024-05-246.450.000.000.00-26,07012,6110.00%
TSLA240531P001800002024-05-23 3:59PM EDT2024-05-318.100.000.000.00-5,8285,4100.00%
TSLA240607P001800002024-05-23 3:58PM EDT2024-06-079.550.000.000.00-1,0333,4870.00%
TSLA240614P001800002024-05-23 3:46PM EDT2024-06-1411.000.000.000.00-8532,4340.00%
TSLA240621P001800002024-05-23 3:59PM EDT2024-06-2111.730.000.000.00-5,22726,5930.00%
TSLA240628P001800002024-05-23 3:57PM EDT2024-06-2812.650.000.000.00-912560.00%
TSLA240719P001800002024-05-23 3:53PM EDT2024-07-1915.700.000.000.00-1,01012,5240.00%
TSLA240816P001800002024-05-23 3:38PM EDT2024-08-1618.850.000.000.00-9787,9650.00%
TSLA240920P001800002024-05-23 3:38PM EDT2024-09-2020.950.000.000.00-18510,6570.00%
TSLA241018P001800002024-05-23 3:58PM EDT2024-10-1822.910.000.000.00-62,0480.00%
TSLA241115P001800002024-05-23 3:40PM EDT2024-11-1525.120.000.000.00-1413,2280.00%
TSLA241220P001800002024-05-23 2:57PM EDT2024-12-2026.850.000.000.00-159,1060.00%
TSLA250117P001800002024-05-23 3:50PM EDT2025-01-1727.800.000.000.00-3728,6540.00%
TSLA250321P001800002024-05-23 10:57AM EDT2025-03-2129.950.000.000.00-13,6490.00%
TSLA250620P001800002024-05-23 2:13PM EDT2025-06-2034.130.000.000.00-184,8950.00%
TSLA250919P001800002024-05-23 1:54PM EDT2025-09-1936.900.000.000.00-32,9550.00%
TSLA251219P001800002024-05-23 12:39PM EDT2025-12-1938.950.000.000.00-123,1220.00%
TSLA260116P001800002024-05-23 1:21PM EDT2026-01-1640.050.000.000.00-2526,5060.00%
TSLA260618P001800002024-05-23 3:14PM EDT2026-06-1845.000.000.000.00-175,8070.00%
TSLA261218P001800002024-05-23 2:07PM EDT2026-12-1849.090.000.000.00-32,3530.00%