Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
199,01+7,04 (+3,67%)
In data: 03:03PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:190.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240301C001900002024-02-26 2:47PM EST2024-03-0110.9810.8511.00+5.38+96.07%7,11410,00357.59%
TSLA240308C001900002024-02-26 2:19PM EST2024-03-0812.3012.4512.60+4.49+57.49%1,7342,27850.71%
TSLA240315C001900002024-02-26 2:46PM EST2024-03-1514.0013.9514.10+4.70+50.54%2,42421,71650.16%
TSLA240322C001900002024-02-26 2:25PM EST2024-03-2215.4115.3015.50+4.73+44.29%39710,60150.15%
TSLA240328C001900002024-02-26 2:37PM EST2024-03-2816.2516.2016.40+4.60+39.48%22459449.35%
TSLA240405C001900002024-02-26 1:36PM EST2024-04-0517.4316.9517.90+4.35+33.26%928850.26%
TSLA240419C001900002024-02-26 2:34PM EST2024-04-1920.2520.4020.50+4.55+28.98%1,1389,89252.12%
TSLA240517C001900002024-02-26 2:41PM EST2024-05-1724.0924.0024.15+4.80+24.88%3854,36752.43%
TSLA240621C001900002024-02-26 2:24PM EST2024-06-2127.3027.3527.45+4.85+21.60%1075,77151.65%
TSLA240719C001900002024-02-26 1:51PM EST2024-07-1929.8530.2030.35+4.40+17.29%761,05052.41%
TSLA240816C001900002024-02-26 1:34PM EST2024-08-1632.7532.7532.90+4.91+17.64%6677052.87%
TSLA240920C001900002024-02-26 1:41PM EST2024-09-2035.1135.4035.55+4.59+15.04%962,29252.86%
TSLA241018C001900002024-02-26 12:00PM EST2024-10-1838.5337.7538.00+4.53+13.32%69753.58%
TSLA241115C001900002024-02-26 1:33PM EST2024-11-1540.3540.2040.55+3.70+10.10%5550254.56%
TSLA241220C001900002024-02-26 1:24PM EST2024-12-2042.5042.5542.80+5.20+13.94%141,58754.66%
TSLA250117C001900002024-02-26 2:45PM EST2025-01-1744.5544.3544.60+5.40+13.79%14111,31054.80%
TSLA250321C001900002024-02-26 2:46PM EST2025-03-2148.5048.3548.65+4.05+9.11%12291155.41%
TSLA250620C001900002024-02-26 11:13AM EST2025-06-2052.8553.6553.90+3.45+6.98%531,03256.12%
TSLA250919C001900002024-02-26 9:33AM EST2025-09-1955.0058.2058.60+1.75+3.29%113256.51%
TSLA251219C001900002024-02-26 1:07PM EST2025-12-1963.2062.6562.95+5.75+10.01%32,61457.00%
TSLA260116C001900002024-02-26 1:36PM EST2026-01-1663.5763.9064.20+4.32+7.29%81,12657.10%
TSLA260618C001900002024-02-26 11:40AM EST2026-06-1869.5570.3070.60+4.90+7.58%321,23957.59%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240301P001900002024-02-26 2:48PM EST2024-03-010.830.840.85-2.61-75.87%69,56211,04241.36%
TSLA240308P001900002024-02-26 2:45PM EST2024-03-082.362.312.33-2.89-55.05%6,2082,48540.87%
TSLA240315P001900002024-02-26 2:45PM EST2024-03-153.653.553.60-2.98-44.95%5,18522,88540.87%
TSLA240322P001900002024-02-26 2:43PM EST2024-03-224.654.654.75-3.25-41.14%7753,80141.11%
TSLA240328P001900002024-02-26 2:31PM EST2024-03-285.605.405.50-3.00-34.88%8563,20340.61%
TSLA240405P001900002024-02-26 2:45PM EST2024-04-056.756.256.85-3.04-31.05%8713341.94%
TSLA240419P001900002024-02-26 2:43PM EST2024-04-199.008.959.00-3.15-25.93%1,02911,11943.67%
TSLA240517P001900002024-02-26 2:33PM EST2024-05-1712.0011.8511.95-2.91-19.52%4745,55843.74%
TSLA240621P001900002024-02-26 2:22PM EST2024-06-2114.3514.2014.35-2.89-16.76%15817,77742.24%
TSLA240719P001900002024-02-26 2:34PM EST2024-07-1916.6016.4016.45-2.62-13.63%704,38142.35%
TSLA240816P001900002024-02-26 2:22PM EST2024-08-1618.4018.2018.35-2.75-13.00%663,72542.42%
TSLA240920P001900002024-02-26 2:39PM EST2024-09-2020.0519.9520.10-2.85-12.45%234,65541.74%
TSLA241018P001900002024-02-26 11:40AM EST2024-10-1821.5021.7521.90-3.08-12.53%80451442.15%
TSLA241115P001900002024-02-26 1:28PM EST2024-11-1523.7523.5523.75-2.59-9.83%6572642.72%
TSLA241220P001900002024-02-26 11:53AM EST2024-12-2024.8525.0525.25-2.91-10.48%162,37342.33%
TSLA250117P001900002024-02-26 2:48PM EST2025-01-1726.3226.3026.45-2.71-9.34%19617,14642.16%
TSLA250321P001900002024-02-26 12:33PM EST2025-03-2129.0528.9529.15-2.35-7.48%347642.07%
TSLA250620P001900002024-02-26 12:38PM EST2025-06-2032.2032.1532.35-2.48-7.15%113,46641.59%
TSLA250919P001900002024-02-20 9:30AM EST2025-09-1936.9535.0535.200.00-21,43741.18%
TSLA251219P001900002024-02-26 12:02PM EST2025-12-1937.6137.7037.90-2.63-6.54%211,62740.94%
TSLA260116P001900002024-02-26 11:12AM EST2026-01-1638.8238.3538.65-2.45-5.94%301,63240.84%
TSLA260618P001900002024-02-26 10:15AM EST2026-06-1842.3842.0042.35-2.14-4.81%42,20140.24%