Italia Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
177,46+2,62 (+1,50%)
Alla chiusura: 04:00PM EDT
177,55 +0,09 (+0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:210.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524C002100002024-05-17 3:59PM EDT2024-05-240.090.080.11-0.02-18.18%5,6243,27662.11%
TSLA240531C002100002024-05-17 3:59PM EDT2024-05-310.290.220.29+0.03+11.54%1,2122,19350.64%
TSLA240607C002100002024-05-17 3:59PM EDT2024-06-070.600.450.70+0.08+15.38%3971,36949.05%
TSLA240614C002100002024-05-17 3:52PM EDT2024-06-141.101.071.13+0.14+14.58%48089647.53%
TSLA240621C002100002024-05-17 3:59PM EDT2024-06-211.531.401.71+0.26+20.47%1,28130,49447.62%
TSLA240628C002100002024-05-17 3:59PM EDT2024-06-281.971.982.20+0.17+9.44%10425346.90%
TSLA240719C002100002024-05-17 3:59PM EDT2024-07-194.204.104.45+0.60+16.67%1546,25349.22%
TSLA240816C002100002024-05-17 3:54PM EDT2024-08-167.207.157.90+0.52+7.78%1252,92151.48%
TSLA240920C002100002024-05-17 3:59PM EDT2024-09-209.789.7010.95+0.78+8.67%565,78751.23%
TSLA241018C002100002024-05-17 3:50PM EDT2024-10-1812.1011.0513.25+1.00+9.01%531,20450.58%
TSLA241115C002100002024-05-17 3:59PM EDT2024-11-1515.0013.9016.20+1.07+7.68%203,50852.61%
TSLA241220C002100002024-05-17 3:13PM EDT2024-12-2016.9116.0518.35+0.71+4.38%192,34952.22%
TSLA250117C002100002024-05-17 2:44PM EDT2025-01-1718.7517.9019.55+0.75+4.17%2511,12151.82%
TSLA250321C002100002024-05-17 1:19PM EDT2025-03-2123.2922.1524.45+1.11+5.00%172,47053.32%
TSLA250620C002100002024-05-17 2:25PM EDT2025-06-2028.3027.7530.10+0.65+2.35%71,63554.45%
TSLA250919C002100002024-05-14 10:37AM EDT2025-09-1933.4533.7534.400.00-7543255.41%
TSLA251219C002100002024-05-17 11:17AM EDT2025-12-1939.4037.9040.00+1.87+4.98%74,05156.36%
TSLA260116C002100002024-05-17 11:52AM EDT2026-01-1641.3539.3541.95+2.50+6.44%31,78256.92%
TSLA260618C002100002024-05-17 3:41PM EDT2026-06-1847.7947.7049.10+1.97+4.30%54,09458.59%
TSLA261218C002100002024-05-17 10:23AM EDT2026-12-1853.9254.1557.20+0.72+1.35%148459.21%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524P002100002024-05-17 10:09AM EDT2024-05-2435.8632.0033.20-0.14-0.39%3358.20%
TSLA240531P002100002024-05-17 2:34PM EDT2024-05-3133.7032.0533.15-1.49-4.23%217958.98%
TSLA240607P002100002024-05-14 12:52PM EDT2024-06-0733.6532.1033.050.00-663645.73%
TSLA240614P002100002024-05-16 11:53AM EDT2024-06-1435.7031.7034.400.00-4454.83%
TSLA240621P002100002024-05-17 3:07PM EDT2024-06-2133.7632.6033.95-2.54-7.00%3013,72145.03%
TSLA240628P002100002024-05-17 12:01PM EDT2024-06-2832.3132.2034.10-1.59-4.69%23842.21%
TSLA240719P002100002024-05-17 1:15PM EDT2024-07-1935.2033.8536.40-2.55-6.75%94,63446.55%
TSLA240816P002100002024-05-17 9:54AM EDT2024-08-1640.7036.9038.20+1.12+2.83%11,32845.21%
TSLA240920P002100002024-05-15 9:41AM EDT2024-09-2041.3638.6039.500.00-17,10442.12%
TSLA241018P002100002024-05-17 11:51AM EDT2024-10-1840.1539.9541.85-2.95-6.84%226143.89%
TSLA241115P002100002024-05-17 12:05PM EDT2024-11-1541.8041.3543.85-2.60-5.86%174544.73%
TSLA241220P002100002024-05-17 1:45PM EDT2024-12-2044.1142.6545.00-3.00-6.37%12,20643.20%
TSLA250117P002100002024-05-17 11:59AM EDT2025-01-1744.2044.5046.10-2.40-5.15%413,62242.65%
TSLA250321P002100002024-05-17 2:12PM EDT2025-03-2148.3546.9048.50-0.95-1.93%179341.87%
TSLA250620P002100002024-05-17 1:52PM EDT2025-06-2051.4550.3551.90-0.95-1.81%42,47241.48%
TSLA250919P002100002024-04-29 1:00PM EDT2025-09-1950.1052.8555.550.00-3469241.92%
TSLA251219P002100002024-05-10 9:31AM EDT2025-12-1959.7756.1058.400.00-23,20241.70%
TSLA260116P002100002024-05-17 1:52PM EDT2026-01-1658.3056.9559.15-0.21-0.36%91,12241.55%
TSLA260618P002100002024-05-15 10:53AM EDT2026-06-1863.7561.1563.050.00-179840.96%
TSLA261218P002100002024-05-17 2:11PM EDT2026-12-1866.5064.8067.65-3.50-5.00%3016840.83%