Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
175,79-4,04 (-2,25%)
Alla chiusura: 04:00PM EDT
175,03 -0,76 (-0,43%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:30.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240419C000300002024-03-21 9:45AM EDT2024-04-19147.25144.85147.150.00-187316.80%
TSLA240517C000300002024-02-27 1:49PM EDT2024-05-17169.94147.35147.700.00-18301.17%
TSLA240621C000300002022-07-29 9:41AM EDT2024-06-21828.300.000.000.00-2680.00%
TSLA240816C000300002024-03-26 2:00PM EDT2024-08-16149.75146.00147.450.00-26158.20%
TSLA240920C000300002024-01-08 3:57PM EDT2024-09-20212.00158.20159.300.00-26310.21%
TSLA241018C000300002024-02-22 3:53PM EDT2024-10-18168.32141.45142.400.00-110.00%
TSLA250117C000300002024-03-14 11:23AM EDT2025-01-17136.18146.05149.000.00-47,293123.97%
TSLA250620C000300002024-03-05 11:37AM EDT2025-06-20151.49147.15150.000.00-267112.43%
TSLA250919C000300002024-03-14 10:06AM EDT2025-09-19140.21147.35150.700.00-2026106.62%
TSLA251219C000300002024-03-13 3:48PM EDT2025-12-19143.39148.10151.100.00-244103.20%
TSLA260116C000300002024-03-26 2:52PM EDT2026-01-16153.00148.25151.300.00-183102.30%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240419P000300002024-03-15 12:31PM EDT2024-04-190.010.000.020.00-1405231.25%
TSLA240517P000300002024-03-25 9:31AM EDT2024-05-170.010.000.310.00-30378201.95%
TSLA240621P000300002022-08-23 12:04PM EDT2024-06-210.650.000.000.00-4624450.00%
TSLA240816P000300002024-03-26 10:52AM EDT2024-08-160.030.000.100.00-101,453105.86%
TSLA240920P000300002024-03-27 9:30AM EDT2024-09-200.040.030.060.00-133293.75%
TSLA241018P000300002024-03-20 11:19AM EDT2024-10-180.060.050.060.00-72082688.67%
TSLA250117P000300002024-03-28 12:40PM EDT2025-01-170.130.100.140.00-116,31680.66%
TSLA250620P000300002024-03-21 11:09AM EDT2025-06-200.370.010.380.00-31,32969.43%
TSLA250919P000300002024-03-22 3:16PM EDT2025-09-190.510.400.850.00-12875.29%
TSLA251219P000300002024-03-28 3:31PM EDT2025-12-190.700.590.94+0.04+6.06%11,37272.12%
TSLA260116P000300002024-03-28 10:23AM EDT2026-01-160.730.710.74-0.01-1.35%21,55769.92%