Italia markets close in 8 hours 21 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
196,00 -1,41 (-0,71%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:250.00
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240223C002500002024-02-22 3:50PM EST2024-02-230.010.000.000.00-1,579050.00%
TSLA240301C002500002024-02-22 3:55PM EST2024-03-010.050.000.000.00-2,332025.00%
TSLA240308C002500002024-02-22 3:59PM EST2024-03-080.150.000.000.00-642025.00%
TSLA240315C002500002024-02-22 3:59PM EST2024-03-150.350.000.000.00-2,952025.00%
TSLA240322C002500002024-02-22 2:54PM EST2024-03-220.650.000.000.00-367012.50%
TSLA240328C002500002024-02-22 3:59PM EST2024-03-280.890.000.000.00-486012.50%
TSLA240405C002500002024-02-22 3:31PM EST2024-04-051.450.000.000.00-4-12.50%
TSLA240419C002500002024-02-22 3:59PM EST2024-04-192.530.000.000.00-1,910012.50%
TSLA240517C002500002024-02-22 3:58PM EST2024-05-174.400.000.000.00-5,867012.50%
TSLA240621C002500002024-02-22 3:59PM EST2024-06-216.400.000.000.00-2,70506.25%
TSLA240719C002500002024-02-22 3:50PM EST2024-07-198.650.000.000.00-45406.25%
TSLA240816C002500002024-02-22 3:57PM EST2024-08-1610.620.000.000.00-52606.25%
TSLA240920C002500002024-02-22 3:35PM EST2024-09-2012.820.000.000.00-23506.25%
TSLA241018C002500002024-02-22 2:00PM EST2024-10-1814.620.000.000.00-706.25%
TSLA241115C002500002024-02-22 3:11PM EST2024-11-1516.900.000.000.00-5406.25%
TSLA241220C002500002024-02-22 3:47PM EST2024-12-2019.260.000.000.00-6206.25%
TSLA250117C002500002024-02-22 3:56PM EST2025-01-1720.950.000.000.00-1,03306.25%
TSLA250321C002500002024-02-22 3:46PM EST2025-03-2125.090.000.000.00-1706.25%
TSLA250620C002500002024-02-22 3:47PM EST2025-06-2030.200.000.000.00-1903.13%
TSLA250919C002500002024-02-22 3:16PM EST2025-09-1934.970.000.000.00-1203.13%
TSLA251219C002500002024-02-22 12:34PM EST2025-12-1938.790.000.000.00-1503.13%
TSLA260116C002500002024-02-22 3:41PM EST2026-01-1641.350.000.000.00-7203.13%
TSLA260618C002500002024-02-22 3:52PM EST2026-06-1847.950.000.000.00-13203.13%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240223P002500002024-02-21 9:55AM EST2024-02-2352.200.000.000.00-200.00%
TSLA240301P002500002024-02-22 9:31AM EST2024-03-0157.000.000.000.00-300.00%
TSLA240308P002500002024-02-21 12:23PM EST2024-03-0857.000.000.000.00-100.00%
TSLA240315P002500002024-02-22 2:33PM EST2024-03-1552.900.000.000.00-5100.00%
TSLA240322P002500002024-02-16 9:34AM EST2024-03-2251.500.000.000.00-200.00%
TSLA240328P002500002024-02-20 9:30AM EST2024-03-2853.200.000.000.00-500.00%
TSLA240419P002500002024-02-22 12:44PM EST2024-04-1955.220.000.000.00-100.00%
TSLA240517P002500002024-02-22 1:33PM EST2024-05-1754.830.000.000.00-1400.00%
TSLA240621P002500002024-02-21 12:54PM EST2024-06-2159.530.000.000.00-3600.00%
TSLA240719P002500002024-02-22 11:23AM EST2024-07-1960.000.000.000.00-100.00%
TSLA240816P002500002024-02-21 3:49PM EST2024-08-1660.980.000.000.00-100.00%
TSLA240920P002500002024-02-22 3:43PM EST2024-09-2059.200.000.000.00-900.00%
TSLA241018P002500002024-02-21 1:55PM EST2024-10-1863.440.000.000.00-4000.00%
TSLA241115P002500002024-02-21 11:23AM EST2024-11-1564.300.000.000.00-500.00%
TSLA241220P002500002024-02-21 12:17PM EST2024-12-2066.750.000.000.00-1400.00%
TSLA250117P002500002024-02-22 3:21PM EST2025-01-1764.180.000.000.00-500.00%
TSLA250321P002500002024-02-21 10:25AM EST2025-03-2167.600.000.000.00-900.00%
TSLA250620P002500002024-02-22 11:33AM EST2025-06-2071.430.000.000.00-500.00%
TSLA250919P002500002024-02-14 9:36AM EST2025-09-1978.490.000.000.00-4500.00%
TSLA251219P002500002024-02-22 10:23AM EST2025-12-1976.950.000.000.00-600.00%
TSLA260116P002500002024-02-22 3:57PM EST2026-01-1675.310.000.000.00-4000.00%
TSLA260618P002500002024-02-22 12:39PM EST2026-06-1879.550.000.000.00-100.00%