Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
238,83-1,25 (-0,52%)
Alla chiusura: 04:00PM EST
239,35 +0,52 (+0,22%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:340.00
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231208C003400002023-12-01 3:49PM EST2023-12-080.010.010.02-0.01-50.00%1,23332085.94%
TSLA231215C003400002023-12-01 2:54PM EST2023-12-150.040.030.05-0.03-42.86%1682,32566.80%
TSLA231222C003400002023-11-30 3:47PM EST2023-12-220.090.090.12-0.05-35.71%14560.74%
TSLA231229C003400002023-12-01 2:21PM EST2023-12-290.160.140.18-0.08-33.33%985255.47%
TSLA240105C003400002023-12-01 3:50PM EST2024-01-050.310.280.34-0.07-18.42%92454.35%
TSLA240119C003400002023-12-01 3:37PM EST2024-01-190.590.570.59-0.04-6.35%2944,70350.68%
TSLA240216C003400002023-12-01 3:38PM EST2024-02-161.861.841.88-0.24-11.43%2789350.68%
TSLA240315C003400002023-12-01 9:54AM EST2024-03-153.103.053.15-0.35-10.14%373,22049.26%
TSLA240419C003400002023-12-01 1:30PM EST2024-04-195.455.305.40-0.42-7.16%856149.61%
TSLA240517C003400002023-11-30 11:40AM EST2024-05-177.617.207.350.00-8346249.95%
TSLA240621C003400002023-12-01 3:17PM EST2024-06-219.409.359.50-0.50-5.05%992,25249.67%
TSLA240920C003400002023-12-01 10:16AM EST2024-09-2015.4015.8016.00-1.30-7.78%341,11450.55%
TSLA250117C003400002023-12-01 3:51PM EST2025-01-1724.4024.4024.60-0.85-3.37%1821,87252.05%
TSLA250620C003400002023-12-01 1:33PM EST2025-06-2034.4534.4034.65-0.65-1.85%731,33953.20%
TSLA250919C003400002023-11-28 3:51PM EST2025-09-1944.2539.7540.100.00-56453.67%
TSLA251219C003400002023-12-01 10:25AM EST2025-12-1943.2545.0045.30-3.30-7.09%693754.15%
TSLA260116C003400002023-12-01 3:55PM EST2026-01-1646.6046.5546.85-1.60-3.32%2024554.28%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231215P003400002023-10-19 2:37PM EST2023-12-15121.58103.10107.500.00-20145.12%
TSLA231229P003400002023-11-22 12:52PM EST2023-12-29108.0099.45103.650.00-1062.70%
TSLA240119P003400002023-11-20 9:35AM EST2024-01-19109.0099.45103.650.00-1067.96%
TSLA240216P003400002023-11-28 9:47AM EST2024-02-16103.08100.70101.850.00-25656841.63%
TSLA240315P003400002023-10-19 8:30AM EST2024-03-15114.14104.80107.300.00-2055.61%
TSLA240419P003400002023-11-16 10:20AM EST2024-04-19105.00101.65103.500.00-1039.64%
TSLA240621P003400002023-11-29 11:50AM EST2024-06-2197.59103.60104.850.00-215836.96%
TSLA240920P003400002023-12-01 1:07PM EST2024-09-20107.25106.80107.70+4.20+4.08%28936.37%
TSLA250117P003400002023-12-01 3:01PM EST2025-01-17111.50111.15112.35+0.85+0.77%3847637.04%
TSLA250620P003400002023-10-31 8:35AM EST2025-06-20148.800.000.000.00-63810.00%
TSLA250919P003400002023-09-25 10:34AM EST2025-09-19117.85136.30137.950.00-124450.58%
TSLA251219P003400002023-11-20 12:10PM EST2025-12-19123.44121.75122.95-0.76-0.61%32,18436.56%
TSLA260116P003400002023-12-01 12:02PM EST2026-01-16124.15122.65123.80+1.90+1.55%618936.56%