Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
191,97-5,44 (-2,76%)
Alla chiusura: 04:00PM EST
191,13 -0,84 (-0,44%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:290.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240301C002900002024-02-23 1:33PM EST2024-03-010.010.000.010.00-3971598.44%
TSLA240308C002900002024-02-22 2:07PM EST2024-03-080.050.020.050.00-618480.47%
TSLA240315C002900002024-02-23 3:31PM EST2024-03-150.070.060.07-0.03-30.00%1433,75169.14%
TSLA240322C002900002024-02-23 12:43PM EST2024-03-220.120.110.13-0.04-25.00%631363.87%
TSLA240328C002900002024-02-23 3:36PM EST2024-03-280.160.130.19-0.08-33.33%155559.96%
TSLA240419C002900002024-02-23 3:59PM EST2024-04-190.590.570.59-0.19-24.36%1531,84456.20%
TSLA240517C002900002024-02-23 3:58PM EST2024-05-171.201.191.22-0.40-25.00%262,51552.38%
TSLA240621C002900002024-02-23 3:48PM EST2024-06-212.092.042.09-0.57-21.43%8196,04949.51%
TSLA240719C002900002024-02-23 2:38PM EST2024-07-193.153.003.10-0.60-16.00%2546749.05%
TSLA240816C002900002024-02-23 3:41PM EST2024-08-164.204.104.20-0.65-13.40%2223548.79%
TSLA240920C002900002024-02-23 3:12PM EST2024-09-205.475.305.45-1.09-16.62%71,35248.08%
TSLA241018C002900002024-02-20 12:52PM EST2024-10-186.906.606.800.00-102148.45%
TSLA241115C002900002024-02-21 12:42PM EST2024-11-158.998.158.400.00-78949.24%
TSLA241220C002900002024-02-23 3:40PM EST2024-12-209.959.709.85-1.35-11.95%2356449.02%
TSLA250117C002900002024-02-23 3:50PM EST2025-01-1711.1311.0511.20-1.68-13.11%445,10649.23%
TSLA250321C002900002024-02-23 9:45AM EST2025-03-2115.9514.2014.40+0.60+3.91%552849.90%
TSLA250620C002900002024-02-23 1:34PM EST2025-06-2019.5918.7018.90-1.36-6.49%696850.55%
TSLA250919C002900002024-02-23 3:57PM EST2025-09-1923.1122.9023.20-2.84-10.94%410151.11%
TSLA251219C002900002024-02-23 3:53PM EST2025-12-1927.3027.1527.40-2.43-8.17%21,89751.73%
TSLA260116C002900002024-02-23 3:54PM EST2026-01-1628.5528.3528.60-0.30-1.04%1172951.84%
TSLA260618C002900002024-02-23 1:31PM EST2026-06-1835.1434.8535.20-2.86-7.53%5764552.62%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240301P002900002024-02-01 10:33AM EST2024-03-01103.0097.6098.700.00--0135.55%
TSLA240308P002900002024-01-31 9:35AM EST2024-03-08101.3097.5598.850.00-2096.29%
TSLA240315P002900002024-02-23 3:09PM EST2024-03-1597.2597.5598.70+4.98+5.40%4,00079772.27%
TSLA240419P002900002024-02-21 2:57PM EST2024-04-1996.6097.4598.850.00-411059.81%
TSLA240517P002900002024-02-22 12:14PM EST2024-05-1794.8297.4098.850.00-1148.71%
TSLA240621P002900002024-02-15 10:06AM EST2024-06-2196.2397.3598.800.00-71640.41%
TSLA240719P002900002024-02-22 11:00AM EST2024-07-1997.4097.8098.700.00-101635.47%
TSLA240816P002900002024-02-22 9:30AM EST2024-08-1697.4098.1598.850.00-13533.69%
TSLA240920P002900002024-02-21 11:19AM EST2024-09-2096.6098.4599.150.00-23,18032.62%
TSLA241115P002900002024-02-13 12:04PM EST2024-11-15106.9399.45100.300.00-101233.76%
TSLA241220P002900002024-01-30 12:00PM EST2024-12-2098.75100.10100.700.00-23033.01%
TSLA250117P002900002024-02-22 10:03AM EST2025-01-1799.55100.65101.400.00-24,55933.52%
TSLA250321P002900002024-02-07 1:54PM EST2025-03-21103.95101.65102.950.00--334.14%
TSLA250620P002900002024-02-12 2:42PM EST2025-06-20106.40103.40104.500.00-248133.49%
TSLA250919P002900002024-01-25 12:14PM EST2025-09-19112.21105.35106.450.00-55633.58%
TSLA251219P002900002024-02-16 9:41AM EST2025-12-19102.45107.30108.150.00-11,30833.35%
TSLA260116P002900002024-02-22 12:34PM EST2026-01-16105.92107.75108.750.00-115333.38%
TSLA260618P002900002024-02-16 12:37PM EST2026-06-18108.65110.70111.50+2.07+1.94%17633.08%