Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
177,46+2,62 (+1,50%)
Alla chiusura: 04:00PM EDT
177,55 +0,09 (+0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:330.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524C003300002024-05-13 11:06AM EDT2024-05-240.010.000.010.00-479485143.75%
TSLA240531C003300002024-05-16 3:30PM EDT2024-05-310.010.000.020.00-2150103.13%
TSLA240607C003300002024-05-17 1:51PM EDT2024-06-070.020.000.33-0.01-33.33%1853110.16%
TSLA240614C003300002024-05-16 9:30AM EDT2024-06-140.040.000.360.00-306695.80%
TSLA240621C003300002024-05-16 10:25AM EDT2024-06-210.060.060.380.00-25,86687.50%
TSLA240719C003300002024-05-14 11:24AM EDT2024-07-190.240.070.56-0.07-22.58%21,16767.97%
TSLA240816C003300002024-05-16 2:59PM EDT2024-08-160.530.270.900.00-10097261.72%
TSLA240920C003300002024-05-15 12:47PM EDT2024-09-200.990.661.30+0.07+7.61%12,85457.01%
TSLA241018C003300002024-05-15 1:59PM EDT2024-10-181.351.131.800.00-132655.44%
TSLA241115C003300002024-05-17 3:53PM EDT2024-11-152.231.902.31+0.20+9.85%33450554.81%
TSLA241220C003300002024-05-17 2:50PM EDT2024-12-202.942.613.05+0.28+10.53%360053.51%
TSLA250117C003300002024-05-17 11:40AM EDT2025-01-173.803.603.80+0.40+11.76%35,22953.61%
TSLA250321C003300002024-05-17 10:15AM EDT2025-03-215.224.655.85-0.11-2.06%41,09452.28%
TSLA250620C003300002024-05-17 9:56AM EDT2025-06-208.108.909.15+0.10+1.25%32,32653.81%
TSLA250919C003300002024-05-10 11:32AM EDT2025-09-1910.6511.4514.100.00-812154.58%
TSLA251219C003300002024-05-16 3:14PM EDT2025-12-1915.7515.4017.800.00-171,97755.25%
TSLA260116C003300002024-05-17 12:36PM EDT2026-01-1618.2016.6518.95+1.55+9.31%92,13655.47%
TSLA260618C003300002024-05-17 3:47PM EDT2026-06-1824.1523.9024.45+0.89+3.83%30220,85656.42%
TSLA261218C003300002024-05-17 2:33PM EDT2026-12-1831.1030.2532.90+0.75+2.47%2668,56857.42%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621P003300002024-03-15 12:42PM EDT2024-06-21168.50158.25159.450.00-40165.36%
TSLA240719P003300002024-04-04 10:31AM EDT2024-07-19159.60147.75149.950.00-500.00%
TSLA240920P003300002024-04-17 3:55PM EDT2024-09-20173.86151.75153.400.00-1155.86%
TSLA241018P003300002024-05-17 9:35AM EDT2024-10-18156.60151.65153.45-0.95-0.60%1051.00%
TSLA241115P003300002024-03-12 9:53AM EDT2024-11-15157.00158.75160.700.00-1074.46%
TSLA241220P003300002024-05-02 9:32AM EDT2024-12-20145.74151.60153.550.00-1043.74%
TSLA250117P003300002024-05-15 3:53PM EDT2025-01-17155.55151.80153.200.00-2,00240338.40%
TSLA250321P003300002024-04-15 10:07AM EDT2025-03-21164.05155.15156.950.00-1050.02%
TSLA250620P003300002024-04-18 2:51PM EDT2025-06-20179.36152.00154.800.00-50037.65%
TSLA250919P003300002024-04-05 11:11AM EDT2025-09-19165.00148.70154.200.00-5131.93%
TSLA251219P003300002024-04-29 10:50AM EDT2025-12-19147.02153.10157.350.00-465937.27%
TSLA260116P003300002024-05-15 12:11PM EDT2026-01-16156.60153.55157.550.00-25336.79%
TSLA260618P003300002024-04-23 10:54AM EDT2026-06-18186.08155.20159.250.00-35135.67%
TSLA261218P003300002024-05-08 11:14AM EDT2026-12-18161.01156.15162.200.00-45435.81%