Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
252,09+5,71 (+2,32%)
Al 12:35PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:190.00
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230929C001900002023-09-29 11:47AM EDT2023-09-2961.9561.7561.95+6.36+11.44%62740.00%
TSLA231006C001900002023-09-29 11:32AM EDT2023-10-0662.2061.9562.35+6.31+11.29%831678.13%
TSLA231013C001900002023-09-29 11:53AM EDT2023-10-1361.5062.2562.40+4.30+7.52%1316568.56%
TSLA231020C001900002023-09-29 11:32AM EDT2023-10-2062.5462.8563.00+5.35+9.35%367,45770.90%
TSLA231027C001900002023-09-29 11:45AM EDT2023-10-2763.3063.1063.65+5.29+9.12%11367.85%
TSLA231117C001900002023-09-28 2:49PM EDT2023-11-1763.2164.8565.35+4.40+7.48%352064.48%
TSLA231215C001900002023-09-28 12:54PM EDT2023-12-1565.6166.1067.80+3.81+6.17%31,56860.06%
TSLA240119C001900002023-09-28 1:00PM EDT2024-01-1965.2569.8570.550.00-283,73360.28%
TSLA240216C001900002023-09-29 11:37AM EDT2024-02-1672.6872.5573.75+4.38+6.41%27461.51%
TSLA240315C001900002023-09-29 12:09PM EDT2024-03-1575.7774.8075.80+8.75+13.06%92,12460.93%
TSLA240419C001900002023-09-29 9:53AM EDT2024-04-1978.8677.2079.05+6.86+9.53%21160.93%
TSLA240517C001900002023-09-28 11:29AM EDT2024-05-1774.2574.5077.65+74.25-4053.43%
TSLA240621C001900002023-09-27 3:58PM EDT2024-06-2173.9582.0083.150.00-512,06860.53%
TSLA240920C001900002023-09-22 2:44PM EDT2024-09-2086.7188.4589.700.00-221,25161.15%
TSLA250117C001900002023-09-28 3:21PM EDT2025-01-1792.3196.1097.250.00-365,06761.80%
TSLA250620C001900002023-09-28 3:31PM EDT2025-06-20100.49104.95105.500.00-193662.31%
TSLA250919C001900002023-09-27 3:14PM EDT2025-09-19102.05109.20109.800.00-11462.28%
TSLA251219C001900002023-09-29 10:33AM EDT2025-12-19115.00113.10113.80+9.27+8.77%112,61662.21%
TSLA260116C001900002023-09-27 1:55PM EDT2026-01-16116.06113.95115.30+12.80+12.40%12562.20%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230929P001900002023-09-29 9:33AM EDT2023-09-290.010.000.010.00-14,648175.00%
TSLA231006P001900002023-09-29 12:13PM EDT2023-10-060.070.060.07-0.01-12.50%2552,36678.91%
TSLA231013P001900002023-09-29 12:06PM EDT2023-10-130.170.160.17-0.07-29.17%1061,43365.04%
TSLA231020P001900002023-09-29 12:14PM EDT2023-10-200.530.520.52-0.14-20.90%55015,22164.70%
TSLA231027P001900002023-09-29 12:13PM EDT2023-10-270.850.850.86-0.26-23.42%12470662.09%
TSLA231103P001900002023-09-29 12:07PM EDT2023-11-031.191.141.20-0.39-24.68%6823059.62%
TSLA231117P001900002023-09-29 12:11PM EDT2023-11-171.801.831.85-0.51-22.08%1307,69056.37%
TSLA231215P001900002023-09-29 11:10AM EDT2023-12-153.273.253.30-0.65-16.58%1323,03452.95%
TSLA240119P001900002023-09-29 11:26AM EDT2024-01-195.255.305.40-0.80-13.22%1389,45751.59%
TSLA240216P001900002023-09-29 12:14PM EDT2024-02-167.327.207.35-0.94-11.38%61,46351.72%
TSLA240315P001900002023-09-28 2:58PM EDT2024-03-158.388.658.75-1.52-15.35%16,39250.73%
TSLA240419P001900002023-09-28 3:14PM EDT2024-04-1911.7510.6010.750.00-431,17850.36%
TSLA240517P001900002023-09-27 2:08PM EDT2024-05-1715.6512.0512.350.00-15014950.13%
TSLA240621P001900002023-09-27 3:46PM EDT2024-06-2113.2813.5013.70-3.02-18.53%113,14249.34%
TSLA240920P001900002023-09-28 2:14PM EDT2024-09-2018.7017.5017.650.00-21,65148.32%
TSLA250117P001900002023-09-29 10:56AM EDT2025-01-1722.0022.1022.30-1.50-6.38%17,62147.48%
TSLA250620P001900002023-09-25 3:57PM EDT2025-06-2028.2027.0527.250.00-211,14446.36%
TSLA250919P001900002023-09-28 2:40PM EDT2025-09-1930.9929.4529.950.00-335245.90%
TSLA251219P001900002023-09-29 12:08PM EDT2025-12-1931.9931.9532.25-3.91-10.89%121,15745.30%
TSLA260116P001900002023-09-29 10:37AM EDT2026-01-1632.3732.4033.05-4.38-11.92%1060645.24%