Italia Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
177,46+2,62 (+1,50%)
Alla chiusura: 04:00PM EDT
177,55 +0,09 (+0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:280.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524C002800002024-05-16 10:40AM EDT2024-05-240.010.000.010.00-2349100.00%
TSLA240531C002800002024-05-17 2:50PM EDT2024-05-310.020.000.33-0.01-33.33%31188101.56%
TSLA240607C002800002024-05-17 2:33PM EDT2024-06-070.050.000.37-0.03-37.50%105484.18%
TSLA240614C002800002024-05-17 11:58AM EDT2024-06-140.110.000.120.00-1005663.67%
TSLA240621C002800002024-05-17 2:58PM EDT2024-06-210.150.140.17+0.01+7.14%36210,28863.67%
TSLA240628C002800002024-05-15 9:56AM EDT2024-06-280.240.100.280.00-116159.77%
TSLA240719C002800002024-05-17 1:36PM EDT2024-07-190.550.280.60+0.09+19.57%2024,12155.08%
TSLA240816C002800002024-05-17 12:43PM EDT2024-08-161.261.001.59+0.12+10.53%832,42455.64%
TSLA240920C002800002024-05-17 1:01PM EDT2024-09-202.151.782.44+0.33+18.13%643,87252.56%
TSLA241018C002800002024-05-17 1:46PM EDT2024-10-183.022.703.15+0.33+12.27%1732,23551.45%
TSLA241115C002800002024-05-16 3:47PM EDT2024-11-154.073.404.600.00-443551.42%
TSLA241220C002800002024-05-17 12:34PM EDT2024-12-206.134.606.00+0.93+17.88%445,32151.08%
TSLA250117C002800002024-05-17 3:33PM EDT2025-01-176.806.757.00+0.53+8.45%849,33552.17%
TSLA250321C002800002024-05-17 1:21PM EDT2025-03-219.869.7010.80+0.76+8.35%51,15353.48%
TSLA250620C002800002024-05-17 3:42PM EDT2025-06-2014.2513.2015.40+0.82+6.11%83,67053.56%
TSLA250919C002800002024-05-15 12:46PM EDT2025-09-1917.7017.4520.10-0.35-1.94%188554.43%
TSLA251219C002800002024-05-17 12:44PM EDT2025-12-1923.6022.9024.00+1.35+6.07%81,34255.55%
TSLA260116C002800002024-05-17 2:58PM EDT2026-01-1624.3823.4025.50+1.14+4.91%71,37655.40%
TSLA260618C002800002024-05-17 3:24PM EDT2026-06-1831.6030.8531.85+1.20+3.95%353,76056.43%
TSLA261218C002800002024-05-17 12:48PM EDT2026-12-1839.7038.0040.70+1.75+4.61%764857.73%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621P002800002024-05-17 3:56PM EDT2024-06-21102.65101.75103.20-2.38-2.27%101079.10%
TSLA240719P002800002024-04-30 1:56PM EDT2024-07-1994.91101.80103.400.00-1361.84%
TSLA240816P002800002024-05-14 3:14PM EDT2024-08-16102.49101.80103.350.00-1150.93%
TSLA240920P002800002024-05-15 11:05AM EDT2024-09-20105.95102.00103.250.00-202,00042.30%
TSLA241018P002800002024-05-13 10:53AM EDT2024-10-18106.90101.85103.550.00-1140.81%
TSLA241115P002800002024-05-17 9:35AM EDT2024-11-15106.75102.55103.60+4.43+4.33%1637.90%
TSLA241220P002800002024-05-14 1:04PM EDT2024-12-20104.51102.95105.000.00-451541.60%
TSLA250117P002800002024-05-17 10:59AM EDT2025-01-17104.00103.10105.25-2.50-2.35%13,83040.09%
TSLA250321P002800002024-05-01 9:58AM EDT2025-03-21101.16104.05105.750.00-102237.33%
TSLA250620P002800002024-05-14 3:49PM EDT2025-06-20106.52105.30108.050.00-4660638.18%
TSLA250919P002800002024-05-14 3:52PM EDT2025-09-19107.73105.00112.150.00-1419341.46%
TSLA251219P002800002024-05-17 2:25PM EDT2025-12-19111.03108.80111.70-1.41-1.25%163037.43%
TSLA260116P002800002024-05-16 10:29AM EDT2026-01-16113.06109.35112.300.00-31,32537.42%
TSLA260618P002800002024-05-16 9:51AM EDT2026-06-18116.58112.45115.350.00-133237.12%
TSLA261218P002800002024-05-14 3:27PM EDT2026-12-18116.95115.45118.750.00-267536.78%