Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
190,41-1,81 (-0,94%)
Alla chiusura: 04:00PM EDT
190,21 -0,20 (-0,11%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:190.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230331C001900002023-03-24 3:59PM EDT2023-03-316.106.106.20-1.95-24.22%37,13410,23361.10%
TSLA230406C001900002023-03-24 3:59PM EDT2023-04-069.859.9010.00-1.80-15.45%5,1503,01770.86%
TSLA230414C001900002023-03-24 3:59PM EDT2023-04-1411.9011.8012.00-1.75-12.82%3,6341,62965.89%
TSLA230421C001900002023-03-24 3:59PM EDT2023-04-2114.5814.5514.80-1.54-9.55%3,75619,69170.22%
TSLA230428C001900002023-03-24 3:59PM EDT2023-04-2815.9015.5016.50-1.95-10.92%73183368.32%
TSLA230519C001900002023-03-24 3:57PM EDT2023-05-1919.5519.5519.80-1.75-8.22%9765,43666.27%
TSLA230616C001900002023-03-24 3:58PM EDT2023-06-1623.1823.1023.40-1.58-6.38%5617,08563.93%
TSLA230721C001900002023-03-24 3:59PM EDT2023-07-2127.6627.6027.90-1.69-5.76%3873,89664.19%
TSLA230818C001900002023-03-24 3:23PM EDT2023-08-1830.6030.4030.85-1.60-4.97%731,18663.81%
TSLA230915C001900002023-03-24 3:36PM EDT2023-09-1532.7532.8033.35-1.70-4.93%621,68663.23%
TSLA231020C001900002023-03-24 3:58PM EDT2023-10-2036.4036.0536.55-1.65-4.34%1315663.46%
TSLA231117C001900002023-03-24 2:12PM EDT2023-11-1738.1638.4538.95-0.90-2.30%213063.64%
TSLA231215C001900002023-03-24 3:53PM EDT2023-12-1540.4340.4040.90-0.32-0.79%181,36763.31%
TSLA240119C001900002023-03-24 3:58PM EDT2024-01-1943.0042.8043.10-1.40-3.15%1532,70362.97%
TSLA240315C001900002023-03-24 3:35PM EDT2024-03-1546.5046.5047.00-0.30-0.64%51,26563.11%
TSLA240621C001900002023-03-24 2:34PM EDT2024-06-2152.3052.0552.70-1.70-3.15%461,01062.90%
TSLA240920C001900002023-03-24 3:27PM EDT2024-09-2056.9656.6557.60-0.49-0.85%531,51762.89%
TSLA250117C001900002023-03-24 3:25PM EDT2025-01-1763.0062.0562.75-1.00-1.56%285,48162.57%
TSLA250620C001900002023-03-24 3:28PM EDT2025-06-2068.8068.2569.55-1.80-2.55%401,23462.69%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230331P001900002023-03-24 3:59PM EDT2023-03-315.595.505.65+0.04+0.72%30,4349,71559.40%
TSLA230406P001900002023-03-24 3:59PM EDT2023-04-069.359.109.35+0.85+10.00%2,7932,25968.58%
TSLA230414P001900002023-03-24 3:59PM EDT2023-04-1411.1910.9511.15+0.55+5.17%1,40790363.42%
TSLA230421P001900002023-03-24 3:59PM EDT2023-04-2113.7013.5013.65+0.65+4.98%2,90422,95366.86%
TSLA230428P001900002023-03-24 3:58PM EDT2023-04-2814.9514.4015.10+0.80+5.65%36129264.68%
TSLA230519P001900002023-03-24 3:54PM EDT2023-05-1918.3017.9018.10+0.97+5.60%2,0706,08061.96%
TSLA230616P001900002023-03-24 3:59PM EDT2023-06-1620.8020.8021.10+0.63+3.12%4616,40258.66%
TSLA230721P001900002023-03-24 2:47PM EDT2023-07-2124.5524.5524.90+0.73+3.06%3673,79958.05%
TSLA230818P001900002023-03-24 3:17PM EDT2023-08-1827.0426.7527.25-0.32-1.17%581,49957.00%
TSLA230915P001900002023-03-24 3:57PM EDT2023-09-1528.8528.5528.95+0.40+1.41%5396,03355.62%
TSLA231020P001900002023-03-23 3:46PM EDT2023-10-2030.6331.1531.700.00-421,65655.50%
TSLA231117P001900002023-03-24 3:30PM EDT2023-11-1733.1032.9533.30+2.40+7.82%982654.97%
TSLA231215P001900002023-03-24 3:58PM EDT2023-12-1534.5034.4034.70-0.25-0.72%41,51154.25%
TSLA240119P001900002023-03-24 3:58PM EDT2024-01-1936.2035.9036.30+0.55+1.54%411,82653.30%
TSLA240315P001900002023-03-24 1:38PM EDT2024-03-1539.3738.7039.05+1.67+4.43%161,10952.75%
TSLA240621P001900002023-03-24 2:22PM EDT2024-06-2142.9042.6043.100.00-332651.60%
TSLA240920P001900002023-03-24 10:39AM EDT2024-09-2046.4545.8546.50+3.55+8.28%120550.85%
TSLA250117P001900002023-03-24 3:25PM EDT2025-01-1749.9049.5550.40+1.30+2.67%2605,25850.42%
TSLA250620P001900002023-03-24 11:06AM EDT2025-06-2054.8253.7054.60+2.22+4.22%1139449.37%