Italia Markets close in 3 hrs 34 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
173,74-6,37 (-3,54%)
Alla chiusura: 04:00PM EDT
174,22 +0,48 (+0,28%)
Preborsa: 07:56AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:310.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524C003100002024-05-21 1:18PM EDT2024-05-240.010.000.000.00-737650.00%
TSLA240531C003100002024-05-22 2:46PM EDT2024-05-310.010.000.000.00-17433050.00%
TSLA240607C003100002024-05-23 9:43AM EDT2024-06-070.030.000.000.00-21,06350.00%
TSLA240614C003100002024-05-23 9:32AM EDT2024-06-140.050.000.000.00-27250.00%
TSLA240621C003100002024-05-23 9:30AM EDT2024-06-210.120.000.000.00-103,17550.00%
TSLA240628C003100002024-05-21 2:42PM EDT2024-06-280.160.000.000.00-41350.00%
TSLA240719C003100002024-05-23 1:12PM EDT2024-07-190.310.000.000.00-1259425.00%
TSLA240816C003100002024-05-23 1:43PM EDT2024-08-160.730.000.000.00-31,13725.00%
TSLA240920C003100002024-05-23 3:22PM EDT2024-09-201.200.000.000.00-41,34525.00%
TSLA241018C003100002024-05-23 1:58PM EDT2024-10-181.810.000.000.00-312012.50%
TSLA241115C003100002024-05-22 12:08PM EDT2024-11-153.310.000.000.00-242312.50%
TSLA241220C003100002024-05-23 3:21PM EDT2024-12-203.550.000.000.00-191,37612.50%
TSLA250117C003100002024-05-23 3:42PM EDT2025-01-174.400.000.000.00-1325,20512.50%
TSLA250321C003100002024-05-22 9:59AM EDT2025-03-218.050.000.000.00-2862312.50%
TSLA250620C003100002024-05-23 10:57AM EDT2025-06-2010.570.000.000.00-1512,22212.50%
TSLA250919C003100002024-05-23 10:00AM EDT2025-09-1914.700.000.000.00-1034412.50%
TSLA251219C003100002024-05-23 3:58PM EDT2025-12-1916.950.000.000.00-81,84212.50%
TSLA260116C003100002024-05-23 12:01PM EDT2026-01-1620.250.000.000.00-28536.25%
TSLA260618C003100002024-05-23 3:59PM EDT2026-06-1825.430.000.000.00-221,9366.25%
TSLA261218C003100002024-05-23 2:20PM EDT2026-12-1833.300.000.000.00-243986.25%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524P003100002024-05-16 3:00PM EDT2024-05-24135.350.000.000.00--00.00%
TSLA240621P003100002024-04-10 3:58PM EDT2024-06-21138.13140.80142.100.00-10163.06%
TSLA240719P003100002024-04-08 10:45AM EDT2024-07-19137.27135.50136.450.00--062.99%
TSLA240816P003100002024-02-15 11:05AM EDT2024-08-16116.29145.65147.100.00-50116.94%
TSLA240920P003100002024-05-14 3:42PM EDT2024-09-20131.980.000.000.00-400.00%
TSLA241018P003100002024-04-09 12:21PM EDT2024-10-18134.40135.95138.450.00-4058.47%
TSLA241115P003100002024-05-21 2:00PM EDT2024-11-15126.020.000.000.00-110.00%
TSLA241220P003100002024-05-17 12:32PM EDT2024-12-20130.430.000.000.00-110.00%
TSLA250117P003100002024-05-23 3:41PM EDT2025-01-17135.950.000.000.00-256690.00%
TSLA250321P003100002024-04-17 9:37AM EDT2025-03-21153.66132.20134.850.00-100.00%
TSLA250620P003100002024-05-13 11:09AM EDT2025-06-20137.450.000.000.00-12310.00%
TSLA250919P003100002024-05-17 2:42PM EDT2025-09-19134.600.000.000.00-11210.00%
TSLA251219P003100002024-04-29 9:39AM EDT2025-12-19129.000.000.000.00-11,0430.00%
TSLA260116P003100002024-05-21 3:24PM EDT2026-01-16131.400.000.000.00-21270.00%
TSLA260618P003100002024-05-08 3:46PM EDT2026-06-18141.340.000.000.00-31380.00%
TSLA261218P003100002024-05-21 10:24AM EDT2026-12-18141.690.000.000.00-1120.00%