Italia markets close in 1 hour 48 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
181,37-5,23 (-2,80%)
In data: 09:42AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:220.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524C002200002024-05-21 3:59PM EDT2024-05-240.070.000.000.00-9,2846,07450.00%
TSLA240531C002200002024-05-21 3:59PM EDT2024-05-310.290.000.000.00-48,69313,24425.00%
TSLA240607C002200002024-05-21 3:59PM EDT2024-06-070.710.000.000.00-2,5792,14125.00%
TSLA240614C002200002024-05-21 3:59PM EDT2024-06-141.290.000.000.00-1,1451,58612.50%
TSLA240621C002200002024-05-21 3:59PM EDT2024-06-211.730.000.000.00-7,68519,11712.50%
TSLA240628C002200002024-05-21 3:59PM EDT2024-06-282.310.000.000.00-47067012.50%
TSLA240719C002200002024-05-21 3:59PM EDT2024-07-194.750.000.000.00-3,7298,08712.50%
TSLA240816C002200002024-05-21 3:59PM EDT2024-08-168.150.000.000.00-2,37113,9616.25%
TSLA240920C002200002024-05-21 3:56PM EDT2024-09-2010.730.000.000.00-4,34515,6696.25%
TSLA241018C002200002024-05-21 3:56PM EDT2024-10-1813.200.000.000.00-1082,0206.25%
TSLA241115C002200002024-05-21 3:59PM EDT2024-11-1516.400.000.000.00-2683,1576.25%
TSLA241220C002200002024-05-21 3:58PM EDT2024-12-2018.530.000.000.00-1232,7856.25%
TSLA250117C002200002024-05-21 3:49PM EDT2025-01-1720.200.000.000.00-3348,5956.25%
TSLA250321C002200002024-05-21 3:35PM EDT2025-03-2123.950.000.000.00-1171,7143.13%
TSLA250620C002200002024-05-21 3:57PM EDT2025-06-2031.200.000.000.00-103,3723.13%
TSLA250919C002200002024-05-21 3:29PM EDT2025-09-1935.100.000.000.00-357993.13%
TSLA251219C002200002024-05-21 1:01PM EDT2025-12-1937.900.000.000.00-2513,7053.13%
TSLA260116C002200002024-05-21 3:58PM EDT2026-01-1643.130.000.000.00-163,7453.13%
TSLA260618C002200002024-05-21 3:55PM EDT2026-06-1851.100.000.000.00-1533,4493.13%
TSLA261218C002200002024-05-21 3:59PM EDT2026-12-1859.150.000.000.00-5115643.13%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524P002200002024-05-20 10:04AM EDT2024-05-2445.150.000.000.00-100.00%
TSLA240531P002200002024-05-21 2:33PM EDT2024-05-3135.110.000.000.00-89840.00%
TSLA240607P002200002024-05-21 1:59PM EDT2024-06-0736.480.000.000.00-1080.00%
TSLA240614P002200002024-05-14 12:00PM EDT2024-06-1442.500.000.000.00-750.00%
TSLA240621P002200002024-05-21 2:51PM EDT2024-06-2135.000.000.000.00-378,0080.00%
TSLA240628P002200002024-05-09 1:49PM EDT2024-06-2847.210.000.000.00-110.00%
TSLA240719P002200002024-05-21 3:21PM EDT2024-07-1937.600.000.000.00-352,3400.00%
TSLA240816P002200002024-05-21 3:28PM EDT2024-08-1640.220.000.000.00-122,0040.00%
TSLA240920P002200002024-05-21 3:49PM EDT2024-09-2041.000.000.000.00-17,1110.00%
TSLA241018P002200002024-05-15 9:31AM EDT2024-10-1848.030.000.000.00-11170.00%
TSLA241115P002200002024-05-15 9:38AM EDT2024-11-1552.050.000.000.00-71380.00%
TSLA241220P002200002024-05-21 2:39PM EDT2024-12-2046.500.000.000.00-28850.00%
TSLA250117P002200002024-05-21 2:26PM EDT2025-01-1747.900.000.000.00-1413,7840.00%
TSLA250321P002200002024-05-21 1:52PM EDT2025-03-2151.370.000.000.00-12080.00%
TSLA250620P002200002024-05-21 12:45PM EDT2025-06-2056.140.000.000.00-203,7420.00%
TSLA250919P002200002024-05-03 2:35PM EDT2025-09-1960.610.000.000.00-51,4960.00%
TSLA251219P002200002024-05-15 9:30AM EDT2025-12-1963.000.000.000.00-12,4000.00%
TSLA260116P002200002024-05-21 10:10AM EDT2026-01-1663.900.000.000.00-24,1660.00%
TSLA260618P002200002024-05-21 12:08PM EDT2026-06-1866.800.000.000.00-12,7830.00%
TSLA261218P002200002024-05-21 3:43PM EDT2026-12-1869.900.000.000.00-42680.00%