Italia Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
200,58+8,61 (+4,49%)
In data: 01:09PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:240.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240301C002400002024-02-26 12:48PM EST2024-03-010.040.030.04+0.01+33.33%1,0816,19162.11%
TSLA240308C002400002024-02-26 12:41PM EST2024-03-080.230.220.23+0.11+91.67%8393,79751.95%
TSLA240315C002400002024-02-26 12:53PM EST2024-03-150.580.570.59+0.23+65.71%2,15314,81949.49%
TSLA240322C002400002024-02-26 12:42PM EST2024-03-221.061.021.04+0.40+60.61%6442,04648.15%
TSLA240328C002400002024-02-26 12:53PM EST2024-03-281.431.401.44+0.54+60.67%3451,00147.18%
TSLA240405C002400002024-02-26 12:46PM EST2024-04-052.122.022.25+0.63+42.28%2564547.97%
TSLA240419C002400002024-02-26 12:49PM EST2024-04-193.803.703.80+1.16+43.94%1,33718,99349.18%
TSLA240517C002400002024-02-26 12:51PM EST2024-05-176.156.106.20+1.53+33.12%3215,26748.33%
TSLA240621C002400002024-02-26 12:51PM EST2024-06-218.708.658.75+2.00+29.85%66710,93947.21%
TSLA240719C002400002024-02-26 12:45PM EST2024-07-1911.2011.1011.20+2.45+28.00%712,72947.88%
TSLA240816C002400002024-02-26 10:52AM EST2024-08-1613.3013.3513.45+1.81+15.75%1451748.27%
TSLA240920C002400002024-02-26 12:34PM EST2024-09-2015.9015.5515.70+2.90+22.31%3123,17947.97%
TSLA241018C002400002024-02-26 11:22AM EST2024-10-1818.0517.9018.10+0.77+4.46%2976548.92%
TSLA241115C002400002024-02-26 12:28PM EST2024-11-1520.8020.3520.55+3.25+18.52%10079849.95%
TSLA241220C002400002024-02-26 12:51PM EST2024-12-2022.7522.6522.75+3.35+17.27%20480150.03%
TSLA250117C002400002024-02-26 12:53PM EST2025-01-1724.5024.4024.55+3.49+16.61%12811,74850.15%
TSLA250321C002400002024-02-26 11:44AM EST2025-03-2129.3528.5028.70+4.20+16.70%833850.93%
TSLA250620C002400002024-02-26 12:45PM EST2025-06-2034.2534.0534.25+3.70+12.11%36,24951.91%
TSLA250919C002400002024-02-26 11:38AM EST2025-09-1939.8139.0039.20+4.91+14.07%713152.54%
TSLA251219C002400002024-02-26 11:57AM EST2025-12-1944.9043.6043.80+4.93+12.33%501,28653.08%
TSLA260116C002400002024-02-26 11:34AM EST2026-01-1645.3045.0045.15+4.68+11.52%52,89653.25%
TSLA260618C002400002024-02-26 12:37PM EST2026-06-1852.2752.0552.30+4.97+10.51%4294054.09%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240301P002400002024-02-26 12:15PM EST2024-03-0138.5939.8541.05-9.19-19.23%10109.52%
TSLA240308P002400002024-02-26 10:42AM EST2024-03-0841.3539.9540.95-6.43-13.46%4370.70%
TSLA240315P002400002024-02-26 11:34AM EST2024-03-1540.2840.2540.70-5.72-12.43%142,22656.52%
TSLA240322P002400002024-02-26 10:08AM EST2024-03-2241.4540.4540.95-4.55-9.89%434450.76%
TSLA240328P002400002024-02-23 3:56PM EST2024-03-2848.1040.7041.150.00-273349.66%
TSLA240419P002400002024-02-26 12:40PM EST2024-04-1942.3242.4042.90-5.98-12.38%249,96047.68%
TSLA240517P002400002024-02-26 12:52PM EST2024-05-1744.2943.9544.25-3.38-7.09%22,27643.69%
TSLA240621P002400002024-02-26 12:41PM EST2024-06-2145.2845.5545.90-5.72-11.22%2311,04741.25%
TSLA240719P002400002024-02-23 3:48PM EST2024-07-1952.8547.0547.350.00-33,49140.53%
TSLA240816P002400002024-02-23 3:48PM EST2024-08-1654.0548.4548.900.00-371840.36%
TSLA240920P002400002024-02-26 12:01PM EST2024-09-2049.5549.9550.40-1.78-3.47%104,50739.59%
TSLA241018P002400002024-02-26 12:45PM EST2024-10-1851.5051.3551.65-3.66-6.64%12239.31%
TSLA241115P002400002024-02-15 1:30PM EST2024-11-1554.6753.0053.400.00-314839.93%
TSLA241220P002400002024-02-26 12:12PM EST2024-12-2053.6554.3554.60-4.57-7.85%824539.28%
TSLA250117P002400002024-02-26 12:40PM EST2025-01-1755.4255.4555.70-4.14-6.95%1613,34839.09%
TSLA250321P002400002024-02-16 3:58PM EST2025-03-2158.7058.0558.350.00-82939.12%
TSLA250620P002400002024-02-26 12:00PM EST2025-06-2060.8061.1561.55-1.90-3.03%64,16638.79%
TSLA250919P002400002024-02-22 3:58PM EST2025-09-1965.4063.9564.350.00-19838.41%
TSLA251219P002400002024-02-26 11:36AM EST2025-12-1966.7266.6067.05-3.65-5.19%11,55238.20%
TSLA260116P002400002024-02-26 11:36AM EST2026-01-1667.3767.2067.65-3.00-4.26%22,13037.96%
TSLA260618P002400002024-02-26 11:34AM EST2026-06-1871.1071.0571.55-1.30-1.80%11,36137.57%