Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
202,64+0,76 (+0,38%)
Alla chiusura: 04:00PM EST
202,27 -0,37 (-0,18%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:245.00
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240308C002450002024-03-01 3:59PM EST2024-03-080.050.040.050.00-9983,76056.64%
TSLA240315C002450002024-03-01 3:59PM EST2024-03-150.160.160.17-0.04-20.00%9787,57348.05%
TSLA240322C002450002024-03-01 3:39PM EST2024-03-220.440.430.45-0.08-15.38%6341,06046.46%
TSLA240328C002450002024-03-01 3:55PM EST2024-03-280.730.690.73-0.06-7.59%8461,90045.26%
TSLA240405C002450002024-03-01 3:56PM EST2024-04-051.321.301.35-0.06-4.35%37618646.05%
TSLA240419C002450002024-03-01 3:58PM EST2024-04-192.712.702.75-0.06-2.17%3213,79147.75%
TSLA240517C002450002024-03-01 3:53PM EST2024-05-175.285.155.25+0.13+2.52%1112,41347.90%
TSLA240621C002450002024-03-01 3:06PM EST2024-06-217.907.807.90+0.15+1.94%751,52047.13%
TSLA240719C002450002024-03-01 3:57PM EST2024-07-1910.4510.3010.45+0.50+5.03%291,03248.05%
TSLA240816C002450002024-02-29 12:22PM EST2024-08-1611.9512.6012.800.00-22,27548.60%
TSLA240920C002450002024-03-01 1:54PM EST2024-09-2015.4515.0015.15+0.45+3.00%221,72848.40%
TSLA241018C002450002024-03-01 1:33PM EST2024-10-1818.0117.3517.55+1.61+9.82%218649.30%
TSLA241115C002450002024-03-01 2:40PM EST2024-11-1520.1219.8520.10+0.52+2.65%4443150.24%
TSLA250321C002450002024-03-01 11:52AM EST2025-03-2127.3528.2028.40-0.47-1.69%213251.37%
TSLA250919C002450002024-03-01 1:26PM EST2025-09-1939.7038.8539.15+4.95+14.24%217952.96%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240308P002450002024-02-26 3:59PM EST2024-03-0845.2041.9042.750.00-2078.32%
TSLA240315P002450002024-03-01 1:04PM EST2024-03-1542.1841.9042.95-0.94-2.18%340960.11%
TSLA240322P002450002024-02-29 10:46AM EST2024-03-2244.0041.8543.000.00-2449.93%
TSLA240328P002450002024-02-29 3:38PM EST2024-03-2844.3142.1043.000.00-2544.04%
TSLA240405P002450002024-02-29 3:17PM EST2024-04-0544.3642.5543.300.00-12542.14%
TSLA240419P002450002024-03-01 3:50PM EST2024-04-1943.4543.6043.95-1.98-4.36%582,64040.66%
TSLA240517P002450002024-02-28 12:20PM EST2024-05-1745.2845.2045.600.00-21,45640.22%
TSLA240621P002450002024-03-01 1:12PM EST2024-06-2146.6146.8047.25-1.05-2.20%576938.66%
TSLA240719P002450002024-03-01 1:27PM EST2024-07-1947.4748.4548.90-2.93-5.81%131838.86%
TSLA240816P002450002024-03-01 10:31AM EST2024-08-1652.5050.0050.40+0.50+0.96%26738.81%
TSLA240920P002450002024-02-28 12:21PM EST2024-09-2051.5851.4551.750.00-32,05037.93%
TSLA241018P002450002024-02-29 10:02AM EST2024-10-1853.3052.9053.400.00-2638.46%
TSLA241115P002450002024-02-23 10:52AM EST2024-11-1559.5054.5555.050.00-23939.00%
TSLA250321P002450002024-02-29 10:18AM EST2025-03-2160.6059.6560.050.00-13738.39%
TSLA250919P002450002024-03-01 2:31PM EST2025-09-1965.6065.9066.40-10.60-13.91%114438.10%