Italia Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
179,24+5,50 (+3,17%)
Alla chiusura: 04:00PM EDT
178,85 -0,39 (-0,22%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:300.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240531C003000002024-05-24 9:53AM EDT2024-05-310.010.000.010.00-14907134.38%
TSLA240607C003000002024-05-24 3:57PM EDT2024-06-070.020.010.03-0.01-33.33%12047796.88%
TSLA240614C003000002024-05-24 1:12PM EDT2024-06-140.050.040.05-0.01-16.67%13083.20%
TSLA240621C003000002024-05-24 3:42PM EDT2024-06-210.080.070.08-0.01-11.11%36729,55675.20%
TSLA240628C003000002024-05-24 1:21PM EDT2024-06-280.130.090.14+0.01+8.33%53270.02%
TSLA240705C003000002024-05-27 12:00AM EDT2024-07-050.170.110.220.00-34-66.50%
TSLA240719C003000002024-05-24 3:40PM EDT2024-07-190.350.340.35+0.02+6.06%1047,30263.23%
TSLA240816C003000002024-05-24 3:56PM EDT2024-08-160.900.910.93+0.09+11.11%2755,55460.13%
TSLA240920C003000002024-05-24 3:54PM EDT2024-09-201.601.581.62+0.22+15.94%26812,77056.02%
TSLA241018C003000002024-05-24 3:58PM EDT2024-10-182.372.372.42+0.32+15.61%1375,09254.93%
TSLA241115C003000002024-05-24 3:18PM EDT2024-11-153.603.503.65+0.51+16.50%352,71355.42%
TSLA241220C003000002024-05-24 3:31PM EDT2024-12-204.654.554.70+0.60+14.81%1349,51854.13%
TSLA250117C003000002024-05-24 3:51PM EDT2025-01-175.705.605.70+0.80+16.33%63844,75653.80%
TSLA250321C003000002024-05-24 2:28PM EDT2025-03-218.308.208.40+0.90+12.16%3010,36253.89%
TSLA250620C003000002024-05-24 3:59PM EDT2025-06-2012.4012.2512.55+1.20+10.71%5711,30454.37%
TSLA250919C003000002024-05-24 1:50PM EDT2025-09-1916.7516.4516.90+1.50+9.84%62,34355.07%
TSLA251219C003000002024-05-24 2:01PM EDT2025-12-1921.1520.8021.25+2.24+11.85%2514,55955.86%
TSLA260116C003000002024-05-24 3:55PM EDT2026-01-1622.2522.0522.55+1.85+9.07%16217,83156.03%
TSLA260618C003000002024-05-24 3:20PM EDT2026-06-1829.3229.1029.70+2.32+8.59%13311,90657.22%
TSLA261218C003000002024-05-24 3:53PM EDT2026-12-1836.9036.0537.65+2.45+7.11%275,53357.90%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240531P003000002024-05-07 2:18PM EDT2024-05-31121.55120.05121.400.00-30228.71%
TSLA240607P003000002024-05-27 12:11AM EDT2024-06-07120.81120.00121.450.00--0149.51%
TSLA240621P003000002024-05-23 3:12PM EDT2024-06-21126.90120.15121.250.00-1,23831896.14%
TSLA240719P003000002024-04-29 1:01PM EDT2024-07-19104.05120.20121.200.00-15065.67%
TSLA240816P003000002024-05-22 3:58PM EDT2024-08-16120.11119.90121.550.00-352558.62%
TSLA240920P003000002024-05-17 3:36PM EDT2024-09-20122.95119.85121.600.00-1149.63%
TSLA241018P003000002024-05-21 2:12PM EDT2024-10-18115.66120.20121.300.00-1041.46%
TSLA241115P003000002024-05-14 10:59AM EDT2024-11-15122.00120.35121.450.00-1139.50%
TSLA241220P003000002024-05-21 12:20PM EDT2024-12-20118.77120.65121.500.00-114236.48%
TSLA250117P003000002024-05-24 11:55AM EDT2025-01-17122.59120.85121.75+3.67+3.09%453036.05%
TSLA250321P003000002024-05-22 9:44AM EDT2025-03-21119.20120.80123.500.00-15639.56%
TSLA250620P003000002024-05-22 12:48PM EDT2025-06-20122.74121.90124.950.00-21,07438.56%
TSLA250919P003000002024-05-22 12:01PM EDT2025-09-19123.00121.70127.900.00-15140.53%
TSLA251219P003000002024-05-16 12:23PM EDT2025-12-19129.30123.95129.100.00-41,77539.09%
TSLA260116P003000002024-05-20 10:26AM EDT2026-01-16130.32125.15128.700.00-156137.56%
TSLA260618P003000002024-05-22 10:17AM EDT2026-06-18127.60128.25130.400.00-155335.80%
TSLA261218P003000002024-05-24 9:40AM EDT2026-12-18135.00130.65133.80-0.80-0.59%1731035.85%