Italia markets open in 1 hour 23 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
195,28+1,40 (+0,72%)
Alla chiusura: 04:00PM EDT
195,33 +0,05 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:220.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230331C002200002023-03-30 3:59PM EDT2023-03-310.010.000.000.00-4,087050.00%
TSLA230406C002200002023-03-30 3:59PM EDT2023-04-060.890.000.000.00-10,672025.00%
TSLA230414C002200002023-03-30 3:59PM EDT2023-04-141.970.000.000.00-2,194012.50%
TSLA230421C002200002023-03-30 3:58PM EDT2023-04-214.000.000.000.00-5,054012.50%
TSLA230428C002200002023-03-30 3:56PM EDT2023-04-285.200.000.000.00-548012.50%
TSLA230505C002200002023-03-30 3:56PM EDT2023-05-056.460.000.000.00-12206.25%
TSLA230519C002200002023-03-30 3:59PM EDT2023-05-198.400.000.000.00-65806.25%
TSLA230616C002200002023-03-30 3:56PM EDT2023-06-1611.850.000.000.00-1,96406.25%
TSLA230721C002200002023-03-30 2:40PM EDT2023-07-2116.890.000.000.00-11206.25%
TSLA230818C002200002023-03-30 2:06PM EDT2023-08-1820.000.000.000.00-6403.13%
TSLA230915C002200002023-03-30 3:26PM EDT2023-09-1522.100.000.000.00-9803.13%
TSLA231020C002200002023-03-30 3:59PM EDT2023-10-2025.700.000.000.00-1103.13%
TSLA231117C002200002023-03-30 1:17PM EDT2023-11-1728.950.000.000.00-303.13%
TSLA231215C002200002023-03-30 1:57PM EDT2023-12-1530.490.000.000.00-803.13%
TSLA240119C002200002023-03-30 3:47PM EDT2024-01-1932.700.000.000.00-10403.13%
TSLA240315C002200002023-03-30 3:13PM EDT2024-03-1536.500.000.000.00-7603.13%
TSLA240621C002200002023-03-30 12:32PM EDT2024-06-2143.500.000.000.00-50403.13%
TSLA240920C002200002023-03-30 2:12PM EDT2024-09-2048.290.000.000.00-17601.56%
TSLA250117C002200002023-03-30 3:09PM EDT2025-01-1754.900.000.000.00-1301.56%
TSLA250620C002200002023-03-30 3:58PM EDT2025-06-2062.200.000.000.00-5701.56%
TSLA251219C002200002023-03-30 2:07PM EDT2025-12-1970.000.000.000.00-1101.56%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230331P002200002023-03-30 3:56PM EDT2023-03-3124.800.000.000.00-21900.00%
TSLA230406P002200002023-03-30 3:09PM EDT2023-04-0625.500.000.000.00-28200.00%
TSLA230414P002200002023-03-30 1:21PM EDT2023-04-1424.910.000.000.00-3100.00%
TSLA230421P002200002023-03-30 1:26PM EDT2023-04-2127.100.000.000.00-2900.00%
TSLA230428P002200002023-03-30 10:32AM EDT2023-04-2828.800.000.000.00-1000.00%
TSLA230505P002200002023-03-28 1:51PM EDT2023-05-0537.020.000.000.00-100.00%
TSLA230519P002200002023-03-30 1:28PM EDT2023-05-1930.910.000.000.00-3900.00%
TSLA230616P002200002023-03-30 2:46PM EDT2023-06-1634.400.000.000.00-2,07800.00%
TSLA230721P002200002023-03-30 11:19AM EDT2023-07-2137.150.000.000.00-1500.00%
TSLA230818P002200002023-03-30 3:13PM EDT2023-08-1840.560.000.000.00-200.00%
TSLA230915P002200002023-03-30 3:17PM EDT2023-09-1542.150.000.000.00-30300.00%
TSLA231020P002200002023-03-30 10:28AM EDT2023-10-2044.350.000.000.00-200.00%
TSLA231117P002200002023-03-23 9:36AM EDT2023-11-1746.400.000.000.00-100.00%
TSLA231215P002200002023-03-27 11:05AM EDT2023-12-1549.730.000.000.00-1200.00%
TSLA240119P002200002023-03-30 1:06PM EDT2024-01-1949.500.000.000.00-1200.00%
TSLA240315P002200002023-03-24 2:28PM EDT2024-03-1556.450.000.000.00-300.00%
TSLA240621P002200002023-03-30 12:01PM EDT2024-06-2156.360.000.000.00-5500.00%
TSLA240920P002200002023-03-30 3:56PM EDT2024-09-2060.300.000.000.00-13100.00%
TSLA250117P002200002023-03-30 2:49PM EDT2025-01-1764.100.000.000.00-3100.00%
TSLA250620P002200002023-03-24 10:17AM EDT2025-06-2072.000.000.000.00-100.00%