Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
192,81-4,60 (-2,33%)
In data: 02:18PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:320.00
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240223C003200002024-02-16 11:01AM EST2024-02-230.010.000.010.00-6241,184293.75%
TSLA240301C003200002024-02-21 3:12PM EST2024-03-010.020.000.010.00-2121103.13%
TSLA240308C003200002024-02-23 10:19AM EST2024-03-080.020.020.03-0.02-50.00%21286.72%
TSLA240315C003200002024-02-23 1:22PM EST2024-03-150.050.040.050.00-1,2219,55075.78%
TSLA240322C003200002024-02-20 3:38PM EST2024-03-220.100.060.080.00-6769.14%
TSLA240328C003200002024-02-23 9:50AM EST2024-03-280.100.080.11-0.04-28.57%51265.04%
TSLA240419C003200002024-02-23 1:58PM EST2024-04-190.330.300.32-0.06-15.38%1578759.18%
TSLA240517C003200002024-02-23 1:05PM EST2024-05-170.680.670.68-0.17-20.00%673,26054.57%
TSLA240621C003200002024-02-23 1:52PM EST2024-06-211.241.201.23-0.23-15.65%134,52950.98%
TSLA240719C003200002024-02-23 1:45PM EST2024-07-191.901.851.88-0.26-12.04%1848050.02%
TSLA240816C003200002024-02-22 11:02AM EST2024-08-162.722.562.61-0.04-1.45%128249.42%
TSLA240920C003200002024-02-23 12:51PM EST2024-09-203.503.403.50-0.10-2.78%41,76048.44%
TSLA241018C003200002024-02-23 10:07AM EST2024-10-184.754.354.50-0.20-4.04%413748.60%
TSLA241115C003200002024-02-23 10:11AM EST2024-11-155.905.605.75-0.15-2.48%16349.24%
TSLA241220C003200002024-02-23 1:54PM EST2024-12-206.906.806.90-0.10-1.43%517848.89%
TSLA250117C003200002024-02-23 1:55PM EST2025-01-178.007.908.00-1.00-11.11%2465,08049.00%
TSLA250321C003200002024-02-22 3:43PM EST2025-03-2111.9510.6010.700.00-1017449.52%
TSLA250620C003200002024-02-23 1:37PM EST2025-06-2014.8614.4514.60-1.14-7.13%3911,91950.09%
TSLA250919C003200002024-02-23 12:52PM EST2025-09-1918.7318.2518.45-2.81-13.05%112450.44%
TSLA251219C003200002024-02-23 10:02AM EST2025-12-1923.0522.2522.55-1.17-4.83%11,40751.15%
TSLA260116C003200002024-02-23 10:10AM EST2026-01-1624.1023.3523.55-1.25-4.93%61,18851.17%
TSLA260618C003200002024-02-23 12:34PM EST2026-06-1830.2529.7530.00-1.45-4.57%1750952.06%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240315P003200002024-02-01 3:54PM EST2024-03-15131.78126.60127.350.00-1087.40%
TSLA240322P003200002024-02-16 2:09PM EST2024-03-22119.65126.55127.700.00-1089.36%
TSLA240419P003200002024-02-22 3:57PM EST2024-04-19122.50126.35127.350.00-7054.39%
TSLA240517P003200002024-01-17 3:03PM EST2024-05-17105.45119.45120.500.00-1000.00%
TSLA240621P003200002024-02-22 3:07PM EST2024-06-21126.00126.50128.05+3.55+2.90%333347.97%
TSLA240719P003200002024-02-02 2:18PM EST2024-07-19131.50126.50127.850.00-1041.33%
TSLA240816P003200002024-01-30 10:00AM EST2024-08-16125.96126.10127.550.00--034.60%
TSLA240920P003200002024-02-16 12:26PM EST2024-09-20120.35126.20127.700.00-528433.29%
TSLA241018P003200002024-02-15 9:34AM EST2024-10-18127.52126.15127.750.00--531.75%
TSLA241115P003200002024-02-06 10:13AM EST2024-11-15136.00127.05127.950.00-1031.57%
TSLA241220P003200002024-02-22 11:01AM EST2024-12-20127.80127.45127.900.00-3211129.37%
TSLA250117P003200002024-02-22 11:32AM EST2025-01-17126.41127.35127.800.00-21,20327.44%
TSLA250321P003200002024-02-15 2:51PM EST2025-03-21123.95127.65128.850.00-21630.09%
TSLA250620P003200002024-02-20 1:28PM EST2025-06-20131.91128.85130.150.00-122730.80%
TSLA250919P003200002024-01-05 11:51AM EST2025-09-19102.55133.25135.450.00-114737.57%
TSLA251219P003200002024-02-23 12:24PM EST2025-12-19131.25131.85132.60+1.11+0.85%21,74430.73%
TSLA260116P003200002024-02-16 9:45AM EST2026-01-16126.25132.25133.150.00-245130.95%
TSLA260618P003200002024-02-15 1:12PM EST2026-06-18132.33134.25135.200.00-75330.68%