Italia markets open in 2 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
246,53-5,07 (-2,02%)
Alla chiusura: 04:00PM EDT
246,10 -0,43 (-0,17%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:330.00
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231006C003300002023-10-03 12:51PM EDT2023-10-060.010.000.000.00-15050.00%
TSLA231013C003300002023-10-03 2:46PM EDT2023-10-130.040.000.000.00-24025.00%
TSLA231020C003300002023-10-03 3:59PM EDT2023-10-200.230.000.000.00-1,246025.00%
TSLA231027C003300002023-10-03 3:47PM EDT2023-10-270.470.000.000.00-126025.00%
TSLA231103C003300002023-10-03 3:50PM EDT2023-11-030.800.000.000.00-15025.00%
TSLA231110C003300002023-10-03 3:28PM EDT2023-11-101.100.000.000.00-18025.00%
TSLA231117C003300002023-10-03 3:54PM EDT2023-11-171.510.000.000.00-72012.50%
TSLA231215C003300002023-10-03 3:43PM EDT2023-12-153.250.000.000.00-90012.50%
TSLA240119C003300002023-10-03 3:25PM EDT2024-01-195.800.000.000.00-143012.50%
TSLA240216C003300002023-10-03 2:48PM EDT2024-02-168.850.000.000.00-26012.50%
TSLA240315C003300002023-10-03 3:11PM EDT2024-03-1510.950.000.000.00-8806.25%
TSLA240419C003300002023-10-03 9:58AM EDT2024-04-1914.910.000.000.00-106.25%
TSLA240517C003300002023-10-02 9:40AM EDT2024-05-1716.850.000.000.00-106.25%
TSLA240621C003300002023-10-03 2:19PM EDT2024-06-2119.950.000.000.00-10706.25%
TSLA240920C003300002023-10-03 12:26PM EDT2024-09-2028.450.000.000.00-1306.25%
TSLA250117C003300002023-10-03 9:57AM EDT2025-01-1737.710.000.000.00-1006.25%
TSLA250620C003300002023-10-03 3:36PM EDT2025-06-2046.990.000.000.00-303.13%
TSLA250919C003300002023-09-27 9:30AM EDT2025-09-1951.560.000.000.00-1003.13%
TSLA251219C003300002023-10-03 12:01PM EDT2025-12-1959.700.000.000.00-903.13%
TSLA260116C003300002023-10-03 3:36PM EDT2026-01-1659.400.000.000.00-4703.13%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231006P003300002023-09-20 10:15AM EDT2023-10-0662.200.000.000.00-100.00%
TSLA231013P003300002023-09-25 2:56PM EDT2023-10-1384.200.000.000.00-200.00%
TSLA231020P003300002023-09-29 9:34AM EDT2023-10-2078.500.000.000.00-200.00%
TSLA231027P003300002023-10-03 11:37AM EDT2023-10-2783.600.000.000.00-200.00%
TSLA231110P003300002023-09-29 3:49PM EDT2023-11-1079.530.000.000.00-200.00%
TSLA231117P003300002023-09-29 1:49PM EDT2023-11-1783.000.000.000.00-200.00%
TSLA231215P003300002023-09-26 10:18AM EDT2023-12-1587.000.000.000.00-100.00%
TSLA240119P003300002023-10-03 3:04PM EDT2024-01-1985.750.000.000.00-1000.00%
TSLA240216P003300002023-08-17 1:45PM EDT2024-02-16108.1966.6568.550.00--10.00%
TSLA240315P003300002023-09-27 11:22AM EDT2024-03-1592.200.000.000.00-2000.00%
TSLA240621P003300002023-09-25 11:16AM EDT2024-06-2194.550.000.000.00-500.00%
TSLA240920P003300002023-09-25 10:49AM EDT2024-09-2098.800.000.000.00-100.00%
TSLA250117P003300002023-09-21 3:36PM EDT2025-01-1796.200.000.000.00-400.00%
TSLA250620P003300002023-09-20 3:40PM EDT2025-06-2098.700.000.000.00-1100.00%
TSLA250919P003300002023-09-27 9:34AM EDT2025-09-19113.250.000.000.00-100.00%
TSLA251219P003300002023-09-27 1:01PM EDT2025-12-19118.400.000.000.00-300.00%
TSLA260116P003300002023-09-28 10:50AM EDT2026-01-16116.380.000.000.00-3000.00%