Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
192,22+1,07 (+0,56%)
Alla chiusura: 04:00PM EDT
192,90 +0,68 (+0,35%)
Dopo ore: 06:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:240.00
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230324C002400002023-03-23 3:35PM EDT2023-03-240.010.000.01-0.01-50.00%7,2714,72196.88%
TSLA230331C002400002023-03-23 3:55PM EDT2023-03-310.110.100.11-0.02-15.38%2,3192,95764.26%
TSLA230406C002400002023-03-23 3:55PM EDT2023-04-060.610.560.61+0.10+19.61%2811,13866.11%
TSLA230414C002400002023-03-23 3:59PM EDT2023-04-141.121.071.17+0.17+17.89%4331,06261.57%
TSLA230421C002400002023-03-23 3:46PM EDT2023-04-212.352.202.26+0.30+14.63%2,55010,76964.59%
TSLA230428C002400002023-03-23 3:52PM EDT2023-04-283.102.903.25+0.30+10.71%10774364.12%
TSLA230519C002400002023-03-23 3:58PM EDT2023-05-195.105.005.15+0.30+6.25%4913,54460.89%
TSLA230616C002400002023-03-23 3:59PM EDT2023-06-167.757.657.85+0.47+6.46%4538,86359.24%
TSLA230721C002400002023-03-23 3:56PM EDT2023-07-2111.5511.3511.60+0.50+4.52%7472,87359.74%
TSLA230818C002400002023-03-23 2:38PM EDT2023-08-1813.1513.7514.15-0.49-3.59%9864259.39%
TSLA230915C002400002023-03-23 3:43PM EDT2023-09-1515.9515.9516.25-0.05-0.31%1613,35458.79%
TSLA231020C002400002023-03-23 1:11PM EDT2023-10-2020.0019.0019.60-1.00-4.76%5314959.45%
TSLA231117C002400002023-03-23 2:49PM EDT2023-11-1720.5521.2021.75-0.45-2.14%1419659.47%
TSLA231215C002400002023-03-23 3:37PM EDT2023-12-1523.2023.1523.65-0.90-3.73%795,90459.27%
TSLA240119C002400002023-03-23 3:59PM EDT2024-01-1925.7525.4525.90-0.25-0.96%703,81059.04%
TSLA240315C002400002023-03-23 3:49PM EDT2024-03-1529.6029.1529.75-1.97-6.24%2626859.24%
TSLA240621C002400002023-03-23 3:03PM EDT2024-06-2135.1535.0035.80-2.75-7.26%32,07859.44%
TSLA240920C002400002023-03-22 9:32AM EDT2024-09-2043.9039.7540.950.00-656259.55%
TSLA250117C002400002023-03-23 2:01PM EDT2025-01-1746.3045.6046.90-3.20-6.46%174,93359.69%
TSLA250620C002400002023-03-23 2:39PM EDT2025-06-2051.6052.3553.50-1.30-2.46%204,59459.69%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230324P002400002023-03-23 10:59AM EDT2023-03-2442.2047.1548.45-4.75-10.12%23111.72%
TSLA230331P002400002023-03-23 10:26AM EDT2023-03-3147.0547.0548.60+2.45+5.49%75357.81%
TSLA230406P002400002023-03-23 3:44PM EDT2023-04-0648.8647.8048.45+5.25+12.04%1216959.86%
TSLA230414P002400002023-03-23 9:40AM EDT2023-04-1443.7848.2548.75-0.09-0.21%21555.76%
TSLA230421P002400002023-03-23 1:57PM EDT2023-04-2149.2549.0549.60+3.35+7.30%31,05758.42%
TSLA230428P002400002023-03-23 9:43AM EDT2023-04-2844.7048.2050.85-15.80-26.12%1454.32%
TSLA230519P002400002023-03-23 9:30AM EDT2023-05-1950.0151.1551.75-1.31-2.55%249154.30%
TSLA230616P002400002023-03-23 11:28AM EDT2023-06-1650.0052.8053.90+1.62+3.35%23,18951.82%
TSLA230721P002400002023-03-23 12:00PM EDT2023-07-2154.0055.5556.80-1.99-3.55%51,72051.72%
TSLA230915P002400002023-03-23 2:07PM EDT2023-09-1559.3358.9559.90-10.67-15.24%1482,78650.76%
TSLA231020P002400002023-03-15 10:06AM EDT2023-10-2068.8561.2061.900.00--350.12%
TSLA231117P002400002023-03-22 2:11PM EDT2023-11-1759.2063.0063.500.00-660649.87%
TSLA231215P002400002023-03-21 3:35PM EDT2023-12-1561.3764.2064.900.00-3975449.44%
TSLA240119P002400002023-03-23 12:20PM EDT2024-01-1963.8865.8066.25+1.40+2.24%353,68648.52%
TSLA240315P002400002023-03-23 12:08PM EDT2024-03-1566.1568.2068.90-6.85-9.38%211048.18%
TSLA240621P002400002023-03-23 12:24PM EDT2024-06-2170.1071.9572.90-5.42-7.18%14,91247.45%
TSLA240920P002400002023-03-09 1:56PM EDT2024-09-2080.1575.0076.350.00-6232447.04%
TSLA250117P002400002023-03-23 3:15PM EDT2025-01-1780.0578.7080.10+0.95+1.20%95,23746.27%
TSLA250620P002400002023-03-22 12:16PM EDT2025-06-2080.9082.8084.450.00-21,41645.49%