Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
248,89-2,71 (-1,08%)
Al 01:02PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:290.00
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231006C002900002023-10-03 12:41PM EDT2023-10-060.020.020.03-0.04-66.67%8598,20456.64%
TSLA231013C002900002023-10-03 12:41PM EDT2023-10-130.340.300.31-0.14-29.17%1,1824,18448.49%
TSLA231020C002900002023-10-03 12:43PM EDT2023-10-201.901.861.89-0.24-11.21%39015,64257.00%
TSLA231027C002900002023-10-03 12:42PM EDT2023-10-272.882.802.83-0.22-7.10%2181,38354.75%
TSLA231103C002900002023-10-03 12:42PM EDT2023-11-033.863.753.80-0.26-6.31%12876953.47%
TSLA231110C002900002023-10-03 10:16AM EDT2023-11-104.284.654.95-0.72-14.40%95752.93%
TSLA231117C002900002023-10-03 12:20PM EDT2023-11-175.965.655.70-0.09-1.49%2225,13452.06%
TSLA231215C002900002023-10-03 12:39PM EDT2023-12-159.279.159.25-0.38-3.94%2834,75850.73%
TSLA240119C002900002023-10-03 12:05PM EDT2024-01-1913.9013.5513.65-0.25-1.77%5113,76050.89%
TSLA240216C002900002023-10-03 12:19PM EDT2024-02-1618.2117.5517.85+0.21+1.17%1772052.59%
TSLA240315C002900002023-10-03 10:47AM EDT2024-03-1519.4520.6020.75-1.30-6.27%312,00352.56%
TSLA240419C002900002023-10-03 9:42AM EDT2024-04-1923.7024.8525.00-2.15-8.32%153253.66%
TSLA240517C002900002023-09-29 3:08PM EDT2024-05-1728.1027.6028.400.00-12854.23%
TSLA240621C002900002023-10-03 12:08PM EDT2024-06-2131.5031.0031.15+0.85+2.77%133,77754.17%
TSLA240920C002900002023-10-03 11:46AM EDT2024-09-2039.2539.2539.60-0.95-2.36%791455.24%
TSLA250117C002900002023-10-03 12:17PM EDT2025-01-1750.0049.2049.50-0.75-1.48%583,05556.58%
TSLA250620C002900002023-10-03 10:14AM EDT2025-06-2059.0559.7560.25-2.66-4.31%163757.39%
TSLA250919C002900002023-10-03 12:07PM EDT2025-09-1966.2565.4565.95+0.43+0.65%41657.81%
TSLA251219C002900002023-10-03 11:46AM EDT2025-12-1970.6070.5571.35+1.01+1.45%51,94358.11%
TSLA260116C002900002023-10-03 11:09AM EDT2026-01-1671.4572.1073.10-2.11-2.87%119958.26%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231006P002900002023-10-03 10:12AM EDT2023-10-0642.3340.6041.95+1.83+4.52%405972.46%
TSLA231013P002900002023-10-03 11:02AM EDT2023-10-1344.8541.4041.70+7.06+18.68%312,45851.81%
TSLA231020P002900002023-10-03 11:57AM EDT2023-10-2043.6042.4542.95+2.00+4.81%2531,57554.43%
TSLA231027P002900002023-10-02 9:54AM EDT2023-10-2746.1943.1043.800.00-534251.66%
TSLA231103P002900002023-10-03 9:41AM EDT2023-11-0345.5043.6044.15+2.60+6.06%1021449.65%
TSLA231117P002900002023-10-03 12:43PM EDT2023-11-1745.4345.2545.45+2.23+5.16%21,21246.93%
TSLA231215P002900002023-10-03 12:21PM EDT2023-12-1547.6947.6548.35+2.34+5.16%3768745.50%
TSLA240119P002900002023-10-03 11:27AM EDT2024-01-1952.4050.5551.35+2.55+5.12%12,65044.03%
TSLA240216P002900002023-09-28 9:43AM EDT2024-02-1659.1053.9554.200.00-115444.50%
TSLA240315P002900002023-10-03 10:59AM EDT2024-03-1558.2755.7056.20+0.97+1.69%61,04443.79%
TSLA240419P002900002023-09-22 10:20AM EDT2024-04-1955.4558.3058.900.00-111243.67%
TSLA240621P002900002023-10-02 10:45AM EDT2024-06-2161.5062.2562.650.00-11,24642.71%
TSLA240920P002900002023-09-27 2:16PM EDT2024-09-2074.6567.3067.800.00-13,07842.19%
TSLA250117P002900002023-10-02 1:32PM EDT2025-01-1772.5573.1573.700.00-43,87441.77%
TSLA250620P002900002023-09-29 10:02AM EDT2025-06-2076.4679.4079.800.00-2841740.98%
TSLA250919P002900002023-09-22 1:09PM EDT2025-09-1981.0482.1582.900.00--540.52%
TSLA251219P002900002023-10-03 11:28AM EDT2025-12-1986.2585.2085.65+2.02+2.40%11,07440.04%
TSLA260116P002900002023-09-29 12:05PM EDT2026-01-1684.1585.5086.950.00-4940.23%