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:255.00
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240308C002550002024-03-01 3:51PM EST2024-03-080.030.020.03-0.01-25.00%9291,70662.50%
TSLA240315C002550002024-03-01 3:59PM EST2024-03-150.100.090.10-0.02-16.67%6679,68451.95%
TSLA240322C002550002024-03-01 3:54PM EST2024-03-220.240.240.26-0.04-14.29%7659449.17%
TSLA240328C002550002024-03-01 3:04PM EST2024-03-280.410.400.43-0.07-14.58%841,60347.27%
TSLA240405C002550002024-03-01 3:29PM EST2024-04-050.860.780.85+0.02+2.38%14054747.53%
TSLA240419C002550002024-03-01 3:27PM EST2024-04-191.871.821.87-0.03-1.58%3064,53348.56%
TSLA240517C002550002024-03-01 3:48PM EST2024-05-173.893.803.90+0.07+1.83%675,35748.27%
TSLA240621C002550002024-03-01 3:46PM EST2024-06-216.106.056.15+0.40+7.02%921,77947.14%
TSLA240719C002550002024-03-01 3:14PM EST2024-07-198.508.308.40+0.29+3.53%151,54847.85%
TSLA240816C002550002024-03-01 3:11PM EST2024-08-1610.4810.4010.55+0.38+3.76%1060948.32%
TSLA240920C002550002024-03-01 2:33PM EST2024-09-2013.0512.6012.80+1.11+9.30%181,44448.18%
TSLA241018C002550002024-03-01 3:46PM EST2024-10-1815.0514.8015.05+0.98+6.97%2063349.00%
TSLA241115C002550002024-03-01 2:40PM EST2024-11-1517.4717.2017.45+0.47+2.76%212950.04%
TSLA250321C002550002024-02-28 12:55PM EST2025-03-2126.3525.3525.550.00-1222651.00%
TSLA250919C002550002024-02-28 11:33AM EST2025-09-1937.4035.8536.150.00-116152.55%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240308P002550002024-02-26 3:52PM EST2024-03-0855.6052.0052.750.00-2059.77%
TSLA240315P002550002024-03-01 2:51PM EST2024-03-1552.0551.7552.95-1.75-3.25%3,62273269.73%
TSLA240322P002550002024-03-01 3:12PM EST2024-03-2252.2551.6553.05-3.60-6.45%1158.77%
TSLA240328P002550002024-02-29 3:36PM EST2024-03-2854.0551.6553.050.00-151451.83%
TSLA240405P002550002024-02-29 3:17PM EST2024-04-0554.0151.9053.150.00-1146.83%
TSLA240419P002550002024-03-01 3:21PM EST2024-04-1952.6252.8053.20-2.09-3.82%172,85540.11%
TSLA240517P002550002024-02-29 9:40AM EST2024-05-1757.3553.9554.35+4.72+8.97%345239.43%
TSLA240621P002550002024-02-29 3:41PM EST2024-06-2158.4555.2055.65+1.75+3.09%355637.90%
TSLA240719P002550002024-02-23 10:01AM EST2024-07-1964.1856.5057.000.00-160138.03%
TSLA240816P002550002024-03-01 1:27PM EST2024-08-1656.8457.7558.25-12.61-18.16%14837.89%
TSLA240920P002550002024-02-22 10:26AM EST2024-09-2066.8259.0559.450.00-21,51537.06%
TSLA241018P002550002024-02-26 12:45PM EST2024-10-1862.8060.3061.050.00-5537.82%
TSLA241115P002550002024-02-05 3:40PM EST2024-11-1577.9861.9562.500.00-2538.25%
TSLA250321P002550002024-02-27 10:45AM EST2025-03-2167.0566.7067.100.00-110137.58%
TSLA250919P002550002024-02-21 2:11PM EST2025-09-1977.9272.6573.200.00-18737.37%