Italia markets open in 7 hours 22 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
197,41+2,64 (+1,36%)
Alla chiusura: 04:00PM EST
196,01 -1,40 (-0,71%)
Dopo ore: 07:38PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:230.00
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240223C002300002024-02-22 3:59PM EST2024-02-230.010.010.02-0.03-75.00%1,70012,026109.38%
TSLA240301C002300002024-02-22 3:59PM EST2024-03-010.130.130.14-0.10-43.48%2,9347,51951.37%
TSLA240308C002300002024-02-22 3:53PM EST2024-03-080.570.540.58-0.09-13.64%7252,01449.22%
TSLA240315C002300002024-02-22 3:59PM EST2024-03-151.101.101.13-0.08-6.78%3,18619,17547.78%
TSLA240322C002300002024-02-22 3:57PM EST2024-03-221.761.721.78+0.05+2.92%19983947.34%
TSLA240328C002300002024-02-22 3:59PM EST2024-03-282.252.202.30+0.02+0.90%4611,97346.70%
TSLA240405C002300002024-02-22 3:25PM EST2024-04-053.303.103.65+3.30+1,650.00%84-49.59%
TSLA240419C002300002024-02-22 3:54PM EST2024-04-195.105.005.10+0.30+6.25%6596,45149.23%
TSLA240517C002300002024-02-22 3:59PM EST2024-05-177.807.757.85+0.60+8.33%9046,54749.00%
TSLA240621C002300002024-02-22 3:57PM EST2024-06-2110.5810.4510.55+0.58+5.80%3066,78447.93%
TSLA240719C002300002024-02-22 3:54PM EST2024-07-1913.1513.0013.15+0.75+6.05%9798148.72%
TSLA240816C002300002024-02-22 3:43PM EST2024-08-1615.6515.3515.55+0.93+6.32%3547649.27%
TSLA240920C002300002024-02-22 1:52PM EST2024-09-2017.6517.7517.90+0.60+3.52%1324,22649.05%
TSLA241018C002300002024-02-22 1:51PM EST2024-10-1820.1820.0520.30+1.48+7.91%86349.93%
TSLA241115C002300002024-02-22 3:02PM EST2024-11-1522.6522.5022.80+2.40+11.85%531,39450.77%
TSLA241220C002300002024-02-22 3:57PM EST2024-12-2025.0524.8025.00+1.40+5.92%8192150.90%
TSLA250117C002300002024-02-22 3:26PM EST2025-01-1727.0726.7026.90+1.82+7.21%3869,12851.23%
TSLA250321C002300002024-02-22 1:26PM EST2025-03-2130.8730.7531.00+1.89+6.52%5542151.94%
TSLA250620C002300002024-02-22 2:03PM EST2025-06-2036.1536.1536.40+3.35+10.21%6311,27752.76%
TSLA250919C002300002024-02-22 3:48PM EST2025-09-1941.4041.0041.30+0.28+0.68%132253.35%
TSLA251219C002300002024-02-22 3:28PM EST2025-12-1946.0045.6045.90+2.36+5.41%841,94953.93%
TSLA260116C002300002024-02-22 2:17PM EST2026-01-1647.1146.9047.20+2.36+5.27%22,23454.04%
TSLA260618C002300002024-02-22 2:15PM EST2026-06-1854.0053.7554.05+1.84+3.53%251,21354.75%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240223P002300002024-02-22 3:59PM EST2024-02-2332.0532.0533.30-4.50-12.31%1013135.94%
TSLA240301P002300002024-02-22 3:52PM EST2024-03-0132.3832.0533.10-5.32-14.11%412565.58%
TSLA240308P002300002024-02-22 1:21PM EST2024-03-0833.2732.7033.20-1.13-3.28%24349.81%
TSLA240315P002300002024-02-22 3:47PM EST2024-03-1533.0033.1533.45-2.09-5.96%6617,71244.58%
TSLA240322P002300002024-02-22 9:54AM EST2024-03-2237.6733.5533.95-0.03-0.08%159543.77%
TSLA240328P002300002024-02-22 3:54PM EST2024-03-2833.8033.8034.30-4.45-11.63%73042.58%
TSLA240419P002300002024-02-22 3:49PM EST2024-04-1936.0035.9536.30-2.70-6.98%813,21743.35%
TSLA240517P002300002024-02-22 3:39PM EST2024-05-1737.5537.8538.20-0.35-0.92%1791,76642.01%
TSLA240621P002300002024-02-22 3:49PM EST2024-06-2139.7239.5540.05-3.58-8.27%28,30940.26%
TSLA240719P002300002024-02-21 3:59PM EST2024-07-1943.6041.3041.750.00-51,45140.11%
TSLA240816P002300002024-02-22 2:56PM EST2024-08-1643.2742.9043.40-3.43-7.34%417140.11%
TSLA240920P002300002024-02-22 3:40PM EST2024-09-2044.0544.4544.75-3.80-7.94%574,29239.07%
TSLA241018P002300002024-02-21 2:56PM EST2024-10-1849.0546.0046.350.00-4639.37%
TSLA241115P002300002024-02-16 12:11PM EST2024-11-1546.5247.6548.100.00-112939.97%
TSLA241220P002300002024-02-22 1:24PM EST2024-12-2049.3749.0549.40-1.48-2.91%2153739.46%
TSLA250117P002300002024-02-22 3:25PM EST2025-01-1750.0650.2550.60-0.29-0.58%3213,20939.40%
TSLA250321P002300002024-02-16 1:25PM EST2025-03-2152.3552.7553.150.00-421639.29%
TSLA250620P002300002024-02-21 12:08PM EST2025-06-2056.0055.9556.35-2.72-4.63%11,11738.97%
TSLA250919P002300002024-02-22 10:58AM EST2025-09-1961.1558.7559.20+3.10+5.34%2139338.65%
TSLA251219P002300002024-02-22 2:50PM EST2025-12-1961.9661.3561.85-1.59-2.50%321,76838.41%
TSLA260116P002300002024-02-21 3:26PM EST2026-01-1664.4762.0562.550.00-11,35738.28%
TSLA260618P002300002024-02-22 3:31PM EST2026-06-1865.9665.8066.35-2.89-4.20%268237.82%