Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
250,22+3,84 (+1,56%)
Alla chiusura: 04:00PM EDT
249,95 -0,27 (-0,11%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:220.00
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231006C002200002023-09-29 3:54PM EDT2023-10-0630.8030.7032.00+4.54+17.29%57593172.80%
TSLA231013C002200002023-09-29 3:55PM EDT2023-10-1332.2031.7032.70+3.04+10.43%741,97260.72%
TSLA231020C002200002023-09-29 3:48PM EDT2023-10-2034.7734.0534.35+3.50+11.19%18512,41763.64%
TSLA231027C002200002023-09-29 3:29PM EDT2023-10-2735.4035.4035.75+3.30+10.28%381,05662.39%
TSLA231103C002200002023-09-29 9:53AM EDT2023-11-0338.3336.1536.95+4.98+14.93%11360.17%
TSLA231117C002200002023-09-29 3:45PM EDT2023-11-1738.2738.5038.80+2.39+6.66%174,06958.42%
TSLA231215C002200002023-09-29 3:52PM EDT2023-12-1542.8041.9542.50+4.80+12.63%785,33956.33%
TSLA240119C002200002023-09-29 1:46PM EDT2024-01-1945.0046.2047.00+1.20+2.74%1812,79656.15%
TSLA240216C002200002023-09-29 12:21PM EDT2024-02-1651.6049.9550.90+4.37+9.25%1957557.43%
TSLA240315C002200002023-09-29 11:30AM EDT2024-03-1553.8052.5053.90+3.70+7.39%1214,21257.15%
TSLA240419C002200002023-09-29 1:39PM EDT2024-04-1955.7956.3058.15+5.04+9.93%23458.17%
TSLA240517C002200002023-09-28 2:16PM EDT2024-05-1757.2657.8561.250.00-1157.87%
TSLA240621C002200002023-09-29 3:36PM EDT2024-06-2162.4562.6063.05+2.55+4.26%443,48458.30%
TSLA240920C002200002023-09-29 2:11PM EDT2024-09-2068.0970.0070.55+2.84+4.35%81,79558.91%
TSLA250117C002200002023-09-29 3:13PM EDT2025-01-1779.3078.8079.40+3.50+4.62%163,47559.88%
TSLA250620C002200002023-09-28 12:02PM EDT2025-06-2088.5088.1088.60+2.25+2.61%161,48460.22%
TSLA250919C002200002023-09-26 10:52AM EDT2025-09-1991.9892.9593.650.00-542360.44%
TSLA251219C002200002023-09-29 1:42PM EDT2025-12-1996.5097.5598.30+4.00+4.32%21,85660.64%
TSLA260116C002200002023-09-29 11:57AM EDT2026-01-16100.2898.6099.55+4.78+5.01%2419160.52%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231006P002200002023-09-29 3:59PM EDT2023-10-060.630.620.64-0.32-33.68%17,49010,46362.89%
TSLA231013P002200002023-09-29 3:59PM EDT2023-10-131.481.461.52-0.51-25.63%1,8204,43455.64%
TSLA231020P002200002023-09-29 3:59PM EDT2023-10-203.253.203.25-0.55-14.47%4,11324,95258.68%
TSLA231027P002200002023-09-29 3:59PM EDT2023-10-274.404.354.40-0.65-12.87%5232,34157.26%
TSLA231103P002200002023-09-29 3:25PM EDT2023-11-035.245.155.35-0.71-11.93%8131355.33%
TSLA231110P002200002023-09-28 2:53PM EDT2023-11-107.436.458.45+7.43-6-59.36%
TSLA231117P002200002023-09-29 3:58PM EDT2023-11-176.756.706.80-0.85-11.18%1,0197,96652.41%
TSLA231215P002200002023-09-29 3:59PM EDT2023-12-159.549.459.60-1.04-9.83%33521,75549.86%
TSLA240119P002200002023-09-29 3:58PM EDT2024-01-1912.7512.6012.85-1.35-9.57%55215,38848.57%
TSLA240216P002200002023-09-29 1:55PM EDT2024-02-1616.1515.4515.75-0.89-5.22%692,48849.04%
TSLA240315P002200002023-09-29 3:17PM EDT2024-03-1517.5917.4017.65-1.21-6.44%705,28348.06%
TSLA240419P002200002023-09-28 3:17PM EDT2024-04-1921.0119.9520.35-0.23-1.08%51,98547.93%
TSLA240517P002200002023-09-29 3:49PM EDT2024-05-1722.0021.7022.45-1.20-5.17%8947.99%
TSLA240621P002200002023-09-29 3:18PM EDT2024-06-2123.9523.8024.15-0.95-3.82%288,57647.01%
TSLA240920P002200002023-09-29 10:50AM EDT2024-09-2027.9028.6028.95-2.33-7.71%132,67946.13%
TSLA250117P002200002023-09-29 3:45PM EDT2025-01-1734.3434.1034.45-1.36-3.81%2427,52245.45%
TSLA250620P002200002023-09-29 1:54PM EDT2025-06-2040.5039.6540.15-1.25-2.99%5392244.46%
TSLA250919P002200002023-09-28 3:33PM EDT2025-09-1943.9042.5043.150.00-515644.00%
TSLA251219P002200002023-09-29 12:50PM EDT2025-12-1945.0545.1545.85-1.53-3.28%111,58043.54%
TSLA260116P002200002023-09-29 3:05PM EDT2026-01-1646.1345.7046.55-1.32-2.78%7336443.34%