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:20.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230331C000200002023-03-21 10:16AM EDT2023-03-31170.45170.15170.650.00-22782.81%
TSLA230421C000200002023-03-22 1:05PM EDT2023-04-21176.00170.25170.750.00-110326.56%
TSLA230616C000200002022-08-01 10:51AM EDT2023-06-16900.950.000.000.00-91780.00%
TSLA230721C000200002023-02-21 10:44AM EDT2023-07-21189.25177.80178.550.00-517395.02%
TSLA230915C000200002022-07-26 2:15PM EDT2023-09-15755.870.000.000.00--50.00%
TSLA240119C000200002023-03-10 11:44AM EDT2024-01-19155.13171.10171.750.00-1258139.80%
TSLA240621C000200002022-08-18 3:22PM EDT2024-06-21890.490.000.000.00-2230.00%
TSLA250117C000200002023-03-15 11:34AM EDT2025-01-17161.87171.50173.750.00-11386111.30%
TSLA250620C000200002023-03-23 2:40PM EDT2025-06-20172.60171.90174.500.00-791106.36%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230331P000200002023-03-24 2:55PM EDT2023-03-310.010.000.010.00-31525.00%
TSLA230406P000200002023-03-24 11:35AM EDT2023-04-060.010.000.010.00-402375.00%
TSLA230421P000200002023-03-08 10:30AM EDT2023-04-210.010.000.010.00-100446250.00%
TSLA230428P000200002023-03-24 10:52AM EDT2023-04-280.020.000.02-0.18-90.00%201237.50%
TSLA230616P000200002022-08-08 12:49PM EDT2023-06-160.100.000.000.00-126350.00%
TSLA230721P000200002023-03-23 1:25PM EDT2023-07-210.010.010.020.00-231,629131.25%
TSLA230915P000200002022-08-12 11:58AM EDT2023-09-150.300.000.000.00-31350.00%
TSLA231020P000200002023-03-24 11:32AM EDT2023-10-200.060.010.08+0.01+20.00%229108.98%
TSLA240119P000200002023-03-24 3:30PM EDT2024-01-190.110.100.14+0.01+10.00%218,282101.37%
TSLA240315P000200002022-08-05 1:40PM EDT2024-03-150.300.000.000.00-101050.00%
TSLA240621P000200002022-08-19 10:13AM EDT2024-06-210.310.000.000.00-738650.00%
TSLA250117P000200002023-03-24 10:16AM EDT2025-01-170.600.500.60+0.05+9.09%55,43084.28%
TSLA250620P000200002023-03-24 2:45PM EDT2025-06-200.760.630.92-0.04-5.00%2165780.57%